股票概览
6.08
+0.16%
+0.01
6.04
开盘价
6.23
最高价
5.98
最低价
174,436
成交量
数据更新至: 2024-06-28
技术指标
5.92
MA5 (5日均线)
5.90
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 | 6.04 | 6.23 | 5.98 | 6.08 | +0.16% | 174,436 | 106,508,537 |
| 2024-06-27 | 6.04 | 6.28 | 5.95 | 6.07 | +1.17% | 213,801 | 130,534,199 |
| 2024-06-26 | 5.59 | 6 | 5.52 | 6 | +6.76% | 130,850 | 76,035,565 |
| 2024-06-25 | 5.77 | 5.84 | 5.56 | 5.62 | -3.6% | 116,938 | 66,439,576 |
| 2024-06-24 | 5.81 | 6.06 | 5.78 | 5.83 | -1.52% | 140,692 | 82,813,227 |
| 2024-06-21 | 5.96 | 6.24 | 5.83 | 5.92 | -1% | 139,213 | 84,003,769 |
| 2024-06-20 | 6.15 | 6.47 | 5.94 | 5.98 | -1.32% | 197,052 | 121,149,079 |
| 2024-06-19 | 5.84 | 6.11 | 5.82 | 6.06 | +3.59% | 126,895 | 76,015,498 |
| 2024-06-18 | 5.61 | 5.88 | 5.56 | 5.85 | +4.46% | 106,435 | 61,343,772 |
| 2024-06-17 | 5.53 | 5.7 | 5.51 | 5.6 | +0.36% | 60,103 | 33,852,058 |
| 2024-06-14 | 5.47 | 5.67 | 5.39 | 5.58 | +1.64% | 72,910 | 40,672,503 |
| 2024-06-13 | 5.55 | 5.64 | 5.42 | 5.49 | -1.08% | 68,278 | 37,560,790 |
| 2024-06-12 | 5.4 | 5.6 | 5.4 | 5.55 | +1.83% | 59,718 | 33,121,526 |
| 2024-06-11 | 5.33 | 5.46 | 5.15 | 5.45 | +2.06% | 63,823 | 34,027,289 |
| 2024-06-07 | 5.25 | 5.42 | 5.21 | 5.34 | +3.29% | 82,893 | 44,135,860 |
| 2024-06-06 | 5.48 | 5.57 | 5.1 | 5.17 | -6.17% | 111,324 | 58,458,042 |
| 2024-06-05 | 5.72 | 5.75 | 5.51 | 5.51 | -4.67% | 94,159 | 52,553,007 |
| 2024-06-04 | 5.98 | 5.98 | 5.65 | 5.78 | -3.51% | 112,372 | 64,658,628 |
| 2024-06-03 | 6.21 | 6.31 | 5.91 | 5.99 | -5.07% | 158,651 | 95,490,520 |
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：