股票概览
5.93
+0.85%
+0.05
5.85
开盘价
6
最高价
5.83
最低价
80,877
成交量
数据更新至: 2024-06-28
技术指标
5.94
MA5 (5日均线)
5.94
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 | 5.85 | 6 | 5.83 | 5.93 | +0.85% | 80,877 | 48,113,967 |
| 2024-06-27 | 5.99 | 6.05 | 5.87 | 5.88 | -2.49% | 86,765 | 51,593,044 |
| 2024-06-26 | 5.9 | 6.04 | 5.88 | 6.03 | +1.17% | 106,643 | 63,699,361 |
| 2024-06-25 | 5.86 | 6.07 | 5.86 | 5.96 | +1.36% | 121,876 | 72,697,944 |
| 2024-06-24 | 5.89 | 6.05 | 5.81 | 5.88 | +0.17% | 114,251 | 67,697,683 |
| 2024-06-21 | 5.84 | 5.93 | 5.8 | 5.87 | +0.17% | 45,093 | 26,481,393 |
| 2024-06-20 | 5.96 | 6.02 | 5.85 | 5.86 | -2.01% | 47,555 | 28,093,724 |
| 2024-06-19 | 6.06 | 6.07 | 5.97 | 5.98 | -1.16% | 37,095 | 22,291,959 |
| 2024-06-18 | 5.93 | 6.07 | 5.91 | 6.05 | +2.02% | 44,306 | 26,693,248 |
| 2024-06-17 | 5.95 | 6 | 5.91 | 5.93 | -1.33% | 56,857 | 33,786,581 |
| 2024-06-14 | 6 | 6.09 | 5.91 | 6.01 | -0.5% | 49,755 | 29,872,570 |
| 2024-06-13 | 6.08 | 6.13 | 6 | 6.04 | +0.17% | 53,517 | 32,424,355 |
| 2024-06-12 | 5.88 | 6.05 | 5.87 | 6.03 | +2.2% | 63,542 | 38,116,144 |
| 2024-06-11 | 5.93 | 5.94 | 5.75 | 5.9 | -0.51% | 62,115 | 36,262,088 |
| 2024-06-07 | 5.87 | 5.96 | 5.81 | 5.93 | +2.6% | 56,507 | 33,302,813 |
| 2024-06-06 | 6.04 | 6.15 | 5.72 | 5.78 | -4.46% | 101,004 | 59,114,944 |
| 2024-06-05 | 6.2 | 6.21 | 6.04 | 6.05 | -2.58% | 63,907 | 39,075,703 |
| 2024-06-04 | 6.35 | 6.35 | 6.12 | 6.21 | -1.74% | 77,677 | 48,102,029 |
| 2024-06-03 | 6.42 | 6.48 | 6.26 | 6.32 | -2.17% | 73,744 | 46,859,126 |
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：