股票概览
6.03
+1.17%
+0.07
5.96
开盘价
6.04
最高价
5.91
最低价
65,559
成交量
数据更新至: 2024-06-28
技术指标
5.96
MA5 (5日均线)
6.12
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 | 5.96 | 6.04 | 5.91 | 6.03 | +1.17% | 65,559 | 39,392,834 |
| 2024-06-27 | 5.98 | 6.02 | 5.94 | 5.96 | -0.5% | 47,272 | 28,251,518 |
| 2024-06-26 | 5.85 | 6 | 5.84 | 5.99 | +1.53% | 60,369 | 35,763,009 |
| 2024-06-25 | 5.93 | 5.98 | 5.84 | 5.9 | -0.34% | 61,760 | 36,535,067 |
| 2024-06-24 | 6.1 | 6.14 | 5.85 | 5.92 | -4.05% | 97,674 | 58,282,101 |
| 2024-06-21 | 6.33 | 6.33 | 6.11 | 6.17 | -2.22% | 69,784 | 43,233,801 |
| 2024-06-20 | 6.35 | 6.45 | 6.29 | 6.31 | +0.16% | 74,376 | 47,378,792 |
| 2024-06-19 | 6.3 | 6.36 | 6.27 | 6.3 | 0% | 46,448 | 29,348,267 |
| 2024-06-18 | 6.26 | 6.34 | 6.26 | 6.3 | +0.16% | 49,103 | 30,932,411 |
| 2024-06-17 | 6.37 | 6.39 | 6.28 | 6.29 | -2.48% | 82,085 | 51,941,684 |
| 2024-06-14 | 6.37 | 6.51 | 6.35 | 6.45 | +1.57% | 131,631 | 85,155,425 |
| 2024-06-13 | 6.35 | 6.42 | 6.24 | 6.35 | +0.47% | 86,378 | 54,668,733 |
| 2024-06-12 | 6.25 | 6.37 | 6.24 | 6.32 | +1.61% | 75,127 | 47,473,585 |
| 2024-06-11 | 6.24 | 6.25 | 6.17 | 6.22 | +0.65% | 48,390 | 30,036,616 |
| 2024-06-07 | 6.09 | 6.2 | 6.09 | 6.18 | +1.48% | 54,353 | 33,468,183 |
| 2024-06-06 | 6.28 | 6.3 | 6.07 | 6.09 | -2.09% | 93,082 | 57,168,223 |
| 2024-06-05 | 6.29 | 6.32 | 6.22 | 6.22 | -1.43% | 45,926 | 28,785,459 |
| 2024-06-04 | 6.32 | 6.35 | 6.17 | 6.31 | -0.94% | 88,795 | 55,495,161 |
| 2024-06-03 | 6.44 | 6.53 | 6.34 | 6.37 | -0.62% | 75,869 | 48,804,800 |
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：