股票概览
5.61
+0.36%
+0.02
5.57
开盘价
5.75
最高价
5.57
最低价
80,838
成交量
数据更新至: 2024-06-28
技术指标
5.58
MA5 (5日均线)
5.81
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 | 5.57 | 5.75 | 5.57 | 5.61 | +0.36% | 80,838 | 45,851,332 |
| 2024-06-27 | 5.68 | 5.69 | 5.56 | 5.59 | -1.58% | 70,049 | 39,310,374 |
| 2024-06-26 | 5.5 | 5.69 | 5.47 | 5.68 | +2.9% | 77,801 | 43,584,705 |
| 2024-06-25 | 5.5 | 5.65 | 5.47 | 5.52 | +0.73% | 102,224 | 56,652,287 |
| 2024-06-24 | 5.88 | 5.9 | 5.47 | 5.48 | -7.12% | 162,983 | 91,480,235 |
| 2024-06-21 | 5.91 | 5.98 | 5.87 | 5.9 | -0.67% | 71,549 | 42,326,368 |
| 2024-06-20 | 6.03 | 6.07 | 5.92 | 5.94 | -1.49% | 74,724 | 44,820,356 |
| 2024-06-19 | 6.22 | 6.23 | 6.02 | 6.03 | -2.9% | 81,967 | 49,917,784 |
| 2024-06-18 | 6.18 | 6.27 | 6.15 | 6.21 | +0.49% | 77,076 | 47,917,859 |
| 2024-06-17 | 6.12 | 6.24 | 6.05 | 6.18 | +1.31% | 111,203 | 68,759,764 |
| 2024-06-14 | 6.15 | 6.2 | 5.98 | 6.1 | -35.11% | 116,181 | 70,566,892 |
| 2024-06-13 | 9.51 | 9.53 | 9.27 | 9.4 | -0.95% | 73,564 | 68,777,817 |
| 2024-06-12 | 9.64 | 9.66 | 9.47 | 9.49 | -1.56% | 74,809 | 71,344,339 |
| 2024-06-11 | 9.46 | 9.65 | 9.46 | 9.64 | +1.58% | 55,381 | 52,970,419 |
| 2024-06-07 | 9.35 | 9.51 | 9.35 | 9.49 | +1.17% | 42,949 | 40,589,165 |
| 2024-06-06 | 9.61 | 9.69 | 9.3 | 9.38 | -2.6% | 72,786 | 68,867,383 |
| 2024-06-05 | 9.7 | 9.88 | 9.62 | 9.63 | -0.72% | 74,739 | 72,994,399 |
| 2024-06-04 | 9.65 | 9.72 | 9.6 | 9.7 | +0.52% | 54,001 | 52,164,852 |
| 2024-06-03 | 9.8 | 9.86 | 9.58 | 9.65 | -1.83% | 62,539 | 60,557,951 |
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：