股票概览
6.08
+1.84%
+0.11
5.98
开盘价
6.14
最高价
5.92
最低价
37,829
成交量
数据更新至: 2024-06-28
技术指标
5.93
MA5 (5日均线)
5.99
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 | 5.98 | 6.14 | 5.92 | 6.08 | +1.84% | 37,829 | 22,898,949 |
| 2024-06-27 | 5.92 | 6.01 | 5.9 | 5.97 | -0.17% | 44,056 | 26,219,185 |
| 2024-06-26 | 5.82 | 5.98 | 5.82 | 5.98 | +1.87% | 38,518 | 22,692,167 |
| 2024-06-25 | 5.83 | 5.87 | 5.68 | 5.87 | +1.73% | 46,485 | 26,934,214 |
| 2024-06-24 | 5.76 | 5.84 | 5.66 | 5.77 | -0.86% | 43,846 | 25,265,382 |
| 2024-06-21 | 6.01 | 6.01 | 5.75 | 5.82 | -3.32% | 63,551 | 36,981,034 |
| 2024-06-20 | 6.1 | 6.25 | 5.97 | 6.02 | -3.22% | 68,242 | 41,486,034 |
| 2024-06-19 | 6.21 | 6.46 | 6.08 | 6.22 | +0.32% | 115,824 | 72,442,651 |
| 2024-06-18 | 6.02 | 6.22 | 5.97 | 6.2 | +3.33% | 99,384 | 60,803,249 |
| 2024-06-17 | 6 | 6.04 | 5.87 | 6 | +0.17% | 54,726 | 32,755,434 |
| 2024-06-14 | 5.98 | 6.03 | 5.83 | 5.99 | +0.17% | 52,532 | 31,173,553 |
| 2024-06-13 | 5.91 | 6.02 | 5.89 | 5.98 | 0% | 68,272 | 40,699,452 |
| 2024-06-12 | 5.84 | 5.98 | 5.71 | 5.98 | +1.18% | 81,769 | 47,808,095 |
| 2024-06-11 | 5.58 | 6.05 | 5.4 | 5.91 | +4.79% | 147,682 | 86,575,786 |
| 2024-06-07 | 5.48 | 5.69 | 5.28 | 5.64 | +1.08% | 108,258 | 59,728,644 |
| 2024-06-06 | 5.84 | 6.1 | 5.46 | 5.58 | -4.29% | 190,005 | 109,284,138 |
| 2024-06-05 | 5.25 | 5.83 | 5.25 | 5.83 | +10% | 210,155 | 119,547,366 |
| 2024-06-04 | 5.12 | 5.31 | 5.05 | 5.3 | +3.52% | 96,937 | 50,216,606 |
| 2024-06-03 | 5.06 | 5.14 | 5.02 | 5.12 | +0.39% | 34,025 | 17,245,874 |
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：