股票概览
6
+0.17%
+0.01
5.96
开盘价
6.11
最高价
5.9
最低价
53,141
成交量
数据更新至: 2024-06-28
技术指标
5.90
MA5 (5日均线)
6.05
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 | 6.11 | 5.9 | 6 | +0.17% | 53,141 | 32,114,333 |
| 2024-06-27 | 6.02 | 6.17 | 5.96 | 5.99 | -0.5% | 76,157 | 46,188,932 |
| 2024-06-26 | 5.71 | 6.02 | 5.66 | 6.02 | +5.06% | 64,143 | 37,622,247 |
| 2024-06-25 | 5.79 | 5.85 | 5.65 | 5.73 | -0.52% | 51,767 | 29,779,698 |
| 2024-06-24 | 5.99 | 5.99 | 5.74 | 5.76 | -5.11% | 72,404 | 42,312,201 |
| 2024-06-21 | 6.08 | 6.18 | 5.98 | 6.07 | -0.33% | 52,000 | 31,671,173 |
| 2024-06-20 | 6.34 | 6.36 | 6.08 | 6.09 | -3.79% | 57,998 | 35,852,442 |
| 2024-06-19 | 6.37 | 6.43 | 6.3 | 6.33 | -0.16% | 42,939 | 27,268,814 |
| 2024-06-18 | 6.22 | 6.35 | 6.18 | 6.34 | +2.59% | 51,458 | 32,404,609 |
| 2024-06-17 | 6.17 | 6.24 | 6.12 | 6.18 | -0.32% | 38,570 | 23,898,528 |
| 2024-06-14 | 6.16 | 6.22 | 6.07 | 6.2 | +0.98% | 43,375 | 26,780,131 |
| 2024-06-13 | 6.15 | 6.2 | 6.1 | 6.14 | -0.16% | 50,814 | 31,267,472 |
| 2024-06-12 | 6.04 | 6.17 | 6.03 | 6.15 | +1.82% | 57,158 | 35,094,000 |
| 2024-06-11 | 5.9 | 6.06 | 5.76 | 6.04 | +2.37% | 66,389 | 39,492,740 |
| 2024-06-07 | 5.83 | 5.96 | 5.79 | 5.9 | +1.2% | 65,798 | 38,648,359 |
| 2024-06-06 | 6.13 | 6.2 | 5.75 | 5.83 | -4.74% | 113,940 | 67,124,900 |
| 2024-06-05 | 6.16 | 6.24 | 6.12 | 6.12 | -1.61% | 51,829 | 31,942,785 |
| 2024-06-04 | 6.34 | 6.37 | 6.14 | 6.22 | -2.66% | 78,695 | 48,758,210 |
| 2024-06-03 | 6.65 | 6.65 | 6.31 | 6.39 | -3.03% | 77,406 | 49,725,700 |
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：