股票概览
5.97
+1.36%
+0.08
5.88
开盘价
6.03
最高价
5.86
最低价
126,033
成交量
数据更新至: 2024-06-28
技术指标
5.95
MA5 (5日均线)
6.01
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 | 5.88 | 6.03 | 5.86 | 5.97 | +1.36% | 126,033 | 75,347,652 |
| 2024-06-27 | 6 | 6.03 | 5.87 | 5.89 | -2.16% | 93,052 | 55,155,280 |
| 2024-06-26 | 5.91 | 6.02 | 5.87 | 6.02 | +1.18% | 102,604 | 61,007,884 |
| 2024-06-25 | 5.88 | 5.99 | 5.88 | 5.95 | +0.68% | 82,325 | 48,958,592 |
| 2024-06-24 | 6.02 | 6.04 | 5.9 | 5.91 | -1.99% | 101,532 | 60,468,488 |
| 2024-06-21 | 6.02 | 6.09 | 5.99 | 6.03 | +0.5% | 76,245 | 46,063,350 |
| 2024-06-20 | 6.08 | 6.12 | 5.99 | 6 | -1.8% | 101,666 | 61,262,214 |
| 2024-06-19 | 6.18 | 6.18 | 6.08 | 6.11 | -0.97% | 80,376 | 49,176,432 |
| 2024-06-18 | 6.06 | 6.18 | 6.06 | 6.17 | +1.31% | 108,842 | 66,832,878 |
| 2024-06-17 | 6.05 | 6.13 | 6.01 | 6.09 | +0.5% | 104,235 | 63,472,911 |
| 2024-06-14 | 6.08 | 6.11 | 6.01 | 6.06 | 0% | 120,546 | 73,054,172 |
| 2024-06-13 | 6.25 | 6.27 | 6.03 | 6.06 | -2.73% | 152,273 | 92,867,928 |
| 2024-06-12 | 6.15 | 6.26 | 6.15 | 6.23 | +0.48% | 93,317 | 57,912,160 |
| 2024-06-11 | 6.31 | 6.33 | 6.13 | 6.2 | -1.9% | 159,134 | 98,831,696 |
| 2024-06-07 | 6.18 | 6.35 | 6.18 | 6.32 | +1.94% | 133,497 | 83,670,112 |
| 2024-06-06 | 6.25 | 6.29 | 6.11 | 6.2 | -0.96% | 193,099 | 119,470,071 |
| 2024-06-05 | 6.4 | 6.42 | 6.25 | 6.26 | -2.19% | 126,333 | 80,260,242 |
| 2024-06-04 | 6.34 | 6.4 | 6.29 | 6.4 | +1.27% | 115,656 | 73,331,059 |
| 2024-06-03 | 6.35 | 6.4 | 6.28 | 6.32 | -0.63% | 125,042 | 79,122,199 |
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：