股票概览
5.9
+1.03%
+0.06
5.81
开盘价
6.01
最高价
5.81
最低价
63,631
成交量
数据更新至: 2024-06-28
技术指标
5.92
MA5 (5日均线)
6.09
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 | 5.81 | 6.01 | 5.81 | 5.9 | +1.03% | 63,631 | 37,737,742 |
| 2024-06-27 | 6.05 | 6.08 | 5.81 | 5.84 | -3.79% | 68,188 | 40,322,784 |
| 2024-06-26 | 5.94 | 6.08 | 5.88 | 6.07 | +2.53% | 55,487 | 33,219,581 |
| 2024-06-25 | 5.9 | 5.97 | 5.84 | 5.92 | +0.51% | 64,837 | 38,299,674 |
| 2024-06-24 | 6.05 | 6.09 | 5.85 | 5.89 | -3.6% | 69,825 | 41,556,444 |
| 2024-06-21 | 6.12 | 6.17 | 6.08 | 6.11 | -0.16% | 54,524 | 33,351,899 |
| 2024-06-20 | 6.25 | 6.3 | 6.12 | 6.12 | -2.24% | 57,571 | 35,645,038 |
| 2024-06-19 | 6.37 | 6.44 | 6.23 | 6.26 | -2.34% | 60,171 | 37,956,632 |
| 2024-06-18 | 6.42 | 6.46 | 6.33 | 6.41 | -0.16% | 72,944 | 46,476,554 |
| 2024-06-17 | 6.49 | 6.63 | 6.41 | 6.42 | -2.13% | 63,852 | 41,461,463 |
| 2024-06-14 | 6.54 | 6.68 | 6.48 | 6.56 | 0% | 62,253 | 41,046,850 |
| 2024-06-13 | 6.74 | 6.74 | 6.5 | 6.56 | -2.38% | 79,320 | 52,219,331 |
| 2024-06-12 | 6.76 | 6.82 | 6.69 | 6.72 | -0.44% | 39,576 | 26,769,108 |
| 2024-06-11 | 6.73 | 6.78 | 6.64 | 6.75 | +0.3% | 49,286 | 33,096,144 |
| 2024-06-07 | 6.56 | 6.75 | 6.55 | 6.73 | +3.22% | 68,043 | 45,313,734 |
| 2024-06-06 | 6.72 | 6.74 | 6.5 | 6.52 | -2.54% | 72,131 | 47,552,748 |
| 2024-06-05 | 6.83 | 6.85 | 6.69 | 6.69 | -2.05% | 51,656 | 34,859,996 |
| 2024-06-04 | 6.72 | 6.84 | 6.63 | 6.83 | +1.64% | 60,359 | 40,567,265 |
| 2024-06-03 | 6.93 | 6.96 | 6.61 | 6.72 | -3.03% | 100,243 | 67,855,971 |
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：