股票概览
5.74
-0.35%
-0.02
5.76
开盘价
5.82
最高价
5.71
最低价
24,588
成交量
数据更新至: 2024-06-28
技术指标
5.73
MA5 (5日均线)
5.86
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 | 5.76 | 5.82 | 5.71 | 5.74 | -0.35% | 24,588 | 14,188,401 |
| 2024-06-27 | 5.83 | 5.86 | 5.75 | 5.76 | -1.2% | 23,698 | 13,720,056 |
| 2024-06-26 | 5.64 | 5.84 | 5.64 | 5.83 | +2.64% | 31,059 | 17,861,938 |
| 2024-06-25 | 5.64 | 5.74 | 5.6 | 5.68 | +0.35% | 28,467 | 16,194,200 |
| 2024-06-24 | 5.83 | 5.85 | 5.65 | 5.66 | -2.92% | 41,408 | 23,603,718 |
| 2024-06-21 | 5.75 | 5.89 | 5.73 | 5.83 | +0.87% | 39,771 | 23,220,797 |
| 2024-06-20 | 5.95 | 5.99 | 5.76 | 5.78 | -3.18% | 54,911 | 32,150,424 |
| 2024-06-19 | 6.05 | 6.07 | 5.94 | 5.97 | -4.02% | 41,693 | 24,975,103 |
| 2024-06-18 | 6.16 | 6.25 | 6.11 | 6.22 | +1.14% | 53,716 | 33,246,688 |
| 2024-06-17 | 6.21 | 6.21 | 6.1 | 6.15 | -1.13% | 73,025 | 44,825,352 |
| 2024-06-14 | 6.29 | 6.33 | 6.16 | 6.22 | -1.27% | 94,949 | 59,211,932 |
| 2024-06-13 | 6.32 | 6.39 | 6.25 | 6.3 | 0% | 98,759 | 62,608,171 |
| 2024-06-12 | 6.08 | 6.36 | 6.08 | 6.3 | +3.28% | 92,330 | 57,638,341 |
| 2024-06-11 | 6.14 | 6.14 | 6.03 | 6.1 | -0.81% | 40,261 | 24,491,361 |
| 2024-06-07 | 6.08 | 6.21 | 6.06 | 6.15 | +1.65% | 60,597 | 37,158,943 |
| 2024-06-06 | 6.25 | 6.3 | 6 | 6.05 | -3.2% | 82,288 | 50,091,360 |
| 2024-06-05 | 6.39 | 6.41 | 6.23 | 6.25 | -2.34% | 44,703 | 28,217,872 |
| 2024-06-04 | 6.32 | 6.41 | 6.23 | 6.4 | +0.95% | 47,429 | 29,990,711 |
| 2024-06-03 | 6.43 | 6.49 | 6.27 | 6.34 | -1.71% | 66,670 | 42,490,560 |
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：