股票概览
6.04
+0.83%
+0.05
6.14
开盘价
7.13
最高价
6.03
最低价
1,067,362
成交量
数据更新至: 2024-06-28
技术指标
5.32
MA5 (5日均线)
5.02
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 6.14 | 7.13 | 6.03 | 6.04 | +0.83% | 1,067,362 | 682,095,948 |
| 2024-06-27 | 5.2 | 5.99 | 5.16 | 5.99 | +20.04% | 451,709 | 260,741,906 |
| 2024-06-26 | 4.78 | 4.99 | 4.64 | 4.99 | +3.74% | 143,165 | 69,132,645 |
| 2024-06-25 | 4.71 | 4.89 | 4.69 | 4.81 | +0.84% | 148,923 | 71,235,919 |
| 2024-06-24 | 4.5 | 4.83 | 4.48 | 4.77 | +4.38% | 191,068 | 89,996,697 |
| 2024-06-21 | 4.6 | 4.68 | 4.52 | 4.57 | -1.3% | 61,221 | 28,179,494 |
| 2024-06-20 | 4.79 | 4.79 | 4.63 | 4.63 | -3.74% | 80,452 | 37,934,601 |
| 2024-06-19 | 4.75 | 4.86 | 4.67 | 4.81 | +0.84% | 127,608 | 61,015,092 |
| 2024-06-18 | 4.78 | 4.8 | 4.66 | 4.77 | 0% | 101,216 | 47,868,797 |
| 2024-06-17 | 4.62 | 4.91 | 4.56 | 4.77 | +1.71% | 130,802 | 61,939,898 |
| 2024-06-14 | 4.63 | 4.88 | 4.55 | 4.69 | -0.21% | 145,604 | 68,924,578 |
| 2024-06-13 | 4.6 | 5.06 | 4.59 | 4.7 | +1.73% | 154,463 | 73,946,081 |
| 2024-06-12 | 4.49 | 4.69 | 4.44 | 4.62 | +1.76% | 98,141 | 45,144,394 |
| 2024-06-11 | 4.48 | 4.59 | 4.3 | 4.54 | -0.22% | 121,850 | 53,945,716 |
| 2024-06-07 | 4.34 | 4.55 | 4.32 | 4.55 | +6.06% | 137,051 | 61,075,305 |
| 2024-06-06 | 4.43 | 4.65 | 4.25 | 4.29 | -2.05% | 148,038 | 65,485,524 |
| 2024-06-05 | 4.65 | 4.66 | 4.38 | 4.38 | -7.4% | 140,467 | 62,842,159 |
| 2024-06-04 | 4.94 | 4.95 | 4.6 | 4.73 | -5.4% | 181,011 | 85,269,207 |
| 2024-06-03 | 5.02 | 5.16 | 4.87 | 5 | -0.99% | 182,419 | 91,590,413 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：