股票概览
6.01
+1.35%
+0.08
5.92
开盘价
6.06
最高价
5.89
最低价
103,106
成交量
数据更新至: 2024-06-28
技术指标
5.96
MA5 (5日均线)
6.02
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 | 5.92 | 6.06 | 5.89 | 6.01 | +1.35% | 103,106 | 61,881,093 |
| 2024-06-27 | 5.98 | 6.02 | 5.9 | 5.93 | -1% | 97,968 | 58,277,051 |
| 2024-06-26 | 5.95 | 6.02 | 5.85 | 5.99 | +0.34% | 138,179 | 81,969,677 |
| 2024-06-25 | 5.91 | 6.05 | 5.87 | 5.97 | +1.53% | 133,061 | 79,372,297 |
| 2024-06-24 | 5.96 | 5.99 | 5.8 | 5.88 | -2% | 163,609 | 96,374,841 |
| 2024-06-21 | 6.01 | 6.08 | 5.97 | 6 | -0.5% | 130,629 | 78,699,663 |
| 2024-06-20 | 5.98 | 6.09 | 5.98 | 6.03 | +0.17% | 130,020 | 78,451,695 |
| 2024-06-19 | 6.14 | 6.2 | 6 | 6.02 | -1.95% | 176,228 | 107,235,232 |
| 2024-06-18 | 6.19 | 6.25 | 6.11 | 6.14 | -1.13% | 148,614 | 91,397,145 |
| 2024-06-17 | 6.45 | 6.46 | 6.17 | 6.21 | -3.72% | 239,693 | 150,086,749 |
| 2024-06-14 | 6.38 | 6.45 | 6.31 | 6.45 | +1.26% | 190,011 | 121,565,513 |
| 2024-06-13 | 6.39 | 6.43 | 6.33 | 6.37 | -1.39% | 157,481 | 100,343,389 |
| 2024-06-12 | 6.29 | 6.51 | 6.28 | 6.46 | +1.73% | 185,313 | 118,505,151 |
| 2024-06-11 | 6.48 | 6.62 | 6.29 | 6.35 | -1.7% | 218,532 | 139,771,118 |
| 2024-06-07 | 6.36 | 6.48 | 6.32 | 6.46 | +1.25% | 119,702 | 76,531,721 |
| 2024-06-06 | 6.44 | 6.49 | 6.33 | 6.38 | -0.47% | 166,451 | 106,832,508 |
| 2024-06-05 | 6.41 | 6.5 | 6.38 | 6.41 | -0.62% | 128,577 | 82,992,004 |
| 2024-06-04 | 6.46 | 6.47 | 6.34 | 6.45 | 0% | 116,568 | 74,842,762 |
| 2024-06-03 | 6.57 | 6.59 | 6.39 | 6.45 | -1.23% | 136,801 | 88,386,763 |
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：