股票概览
5.99
+1.01%
+0.06
5.91
开盘价
6.1
最高价
5.86
最低价
67,813
成交量
数据更新至: 2024-06-28
技术指标
5.91
MA5 (5日均线)
5.97
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 | 5.91 | 6.1 | 5.86 | 5.99 | +1.01% | 67,813 | 40,883,420 |
| 2024-06-27 | 6.03 | 6.11 | 5.92 | 5.93 | -2.63% | 81,500 | 49,053,419 |
| 2024-06-26 | 5.82 | 6.15 | 5.75 | 6.09 | +4.28% | 102,780 | 61,797,789 |
| 2024-06-25 | 5.76 | 5.91 | 5.72 | 5.84 | +2.1% | 56,212 | 32,715,785 |
| 2024-06-24 | 5.9 | 5.96 | 5.7 | 5.72 | -3.7% | 58,513 | 33,857,190 |
| 2024-06-21 | 5.93 | 6.04 | 5.87 | 5.94 | +0.17% | 40,847 | 24,405,882 |
| 2024-06-20 | 6.21 | 6.22 | 5.92 | 5.93 | -3.42% | 68,605 | 41,281,649 |
| 2024-06-19 | 6.08 | 6.2 | 6.06 | 6.14 | +0.82% | 60,605 | 37,201,276 |
| 2024-06-18 | 6.03 | 6.13 | 5.97 | 6.09 | +1.33% | 61,700 | 37,498,376 |
| 2024-06-17 | 6.11 | 6.13 | 5.98 | 6.01 | -1.64% | 60,597 | 36,689,420 |
| 2024-06-14 | 6.1 | 6.14 | 5.98 | 6.11 | +0.16% | 66,108 | 40,164,746 |
| 2024-06-13 | 6.27 | 6.28 | 6.06 | 6.1 | -2.56% | 68,353 | 41,979,068 |
| 2024-06-12 | 6.18 | 6.28 | 6.15 | 6.26 | +1.13% | 64,281 | 40,101,083 |
| 2024-06-11 | 6.13 | 6.22 | 6.08 | 6.19 | -0.64% | 79,629 | 48,899,710 |
| 2024-06-07 | 5.92 | 6.27 | 5.92 | 6.23 | +7.23% | 133,587 | 81,846,515 |
| 2024-06-06 | 6.12 | 6.2 | 5.7 | 5.81 | -5.07% | 121,584 | 71,510,423 |
| 2024-06-05 | 6.35 | 6.35 | 6.11 | 6.12 | -3.77% | 85,543 | 52,828,274 |
| 2024-06-04 | 6.54 | 6.54 | 6.26 | 6.36 | -2.3% | 87,574 | 55,541,658 |
| 2024-06-03 | 6.63 | 6.64 | 6.41 | 6.51 | -1.66% | 80,246 | 52,301,173 |
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：