股票概览
5.88
+1.03%
+0.06
5.82
开盘价
5.95
最高价
5.8
最低价
32,994
成交量
数据更新至: 2024-06-28
技术指标
5.82
MA5 (5日均线)
5.97
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 | 5.82 | 5.95 | 5.8 | 5.88 | +1.03% | 32,994 | 19,446,632 |
| 2024-06-27 | 5.91 | 5.95 | 5.81 | 5.82 | -1.52% | 36,802 | 21,634,766 |
| 2024-06-26 | 5.77 | 5.94 | 5.74 | 5.91 | +2.43% | 43,726 | 25,582,239 |
| 2024-06-25 | 5.74 | 5.8 | 5.62 | 5.77 | +0.87% | 55,468 | 31,746,519 |
| 2024-06-24 | 6.09 | 6.09 | 5.71 | 5.72 | -6.08% | 80,982 | 47,103,943 |
| 2024-06-21 | 6.02 | 6.17 | 6.02 | 6.09 | +1.16% | 37,144 | 22,651,153 |
| 2024-06-20 | 6.12 | 6.15 | 6.01 | 6.02 | -1.79% | 56,887 | 34,516,295 |
| 2024-06-19 | 6.22 | 6.25 | 6.08 | 6.13 | -1.61% | 61,685 | 38,039,595 |
| 2024-06-18 | 6.23 | 6.35 | 6.14 | 6.23 | +0.97% | 89,266 | 55,718,427 |
| 2024-06-17 | 6.25 | 6.34 | 6.08 | 6.17 | -1.59% | 78,804 | 48,860,974 |
| 2024-06-14 | 6.35 | 6.4 | 6.15 | 6.27 | -2.03% | 117,222 | 73,137,094 |
| 2024-06-13 | 6.88 | 6.96 | 6.33 | 6.4 | -8.05% | 197,888 | 129,408,773 |
| 2024-06-12 | 6.99 | 7.14 | 6.93 | 6.96 | -0.43% | 52,773 | 37,050,345 |
| 2024-06-11 | 6.79 | 7.05 | 6.61 | 6.99 | +2.79% | 105,668 | 72,151,096 |
| 2024-06-07 | 6.75 | 6.84 | 6.65 | 6.8 | +1.64% | 70,277 | 47,428,172 |
| 2024-06-06 | 6.98 | 7 | 6.6 | 6.69 | -4.29% | 101,786 | 68,816,032 |
| 2024-06-05 | 7.12 | 7.12 | 6.88 | 6.99 | -2.37% | 145,581 | 101,633,551 |
| 2024-06-04 | 6.95 | 7.23 | 6.73 | 7.16 | +0.85% | 284,175 | 199,202,678 |
| 2024-06-03 | 6.6 | 7.22 | 6.59 | 7.1 | +7.9% | 361,421 | 252,668,713 |
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：