股票概览
5.85
-0.85%
-0.05
5.92
开盘价
5.98
最高价
5.82
最低价
20,563
成交量
数据更新至: 2024-06-28
技术指标
5.87
MA5 (5日均线)
5.98
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 | 5.92 | 5.98 | 5.82 | 5.85 | -0.85% | 20,563 | 12,158,616 |
| 2024-06-27 | 5.95 | 6.06 | 5.88 | 5.9 | -1.67% | 19,988 | 11,913,994 |
| 2024-06-26 | 5.85 | 6 | 5.76 | 6 | +2.56% | 22,366 | 13,199,598 |
| 2024-06-25 | 5.82 | 5.93 | 5.76 | 5.85 | +1.74% | 25,266 | 14,810,273 |
| 2024-06-24 | 5.9 | 6.05 | 5.69 | 5.75 | -3.69% | 35,139 | 20,361,421 |
| 2024-06-21 | 5.98 | 6.04 | 5.89 | 5.97 | -0.33% | 18,502 | 11,073,887 |
| 2024-06-20 | 6.16 | 6.2 | 5.97 | 5.99 | -2.92% | 20,934 | 12,645,843 |
| 2024-06-19 | 6.21 | 6.27 | 6.13 | 6.17 | -0.16% | 20,390 | 12,614,267 |
| 2024-06-18 | 6.15 | 6.27 | 6.12 | 6.18 | +0.49% | 30,626 | 19,015,515 |
| 2024-06-17 | 6.07 | 6.16 | 5.99 | 6.15 | +0.99% | 24,780 | 15,137,954 |
| 2024-06-14 | 6.08 | 6.13 | 5.96 | 6.09 | 0% | 18,185 | 11,034,333 |
| 2024-06-13 | 6.18 | 6.22 | 6.07 | 6.09 | -1.46% | 26,563 | 16,250,017 |
| 2024-06-12 | 6.06 | 6.2 | 6.02 | 6.18 | +1.98% | 29,653 | 18,195,483 |
| 2024-06-11 | 6.19 | 6.22 | 5.96 | 6.06 | -2.1% | 35,520 | 21,497,816 |
| 2024-06-07 | 5.84 | 6.21 | 5.84 | 6.19 | +6.17% | 48,942 | 29,736,627 |
| 2024-06-06 | 6.15 | 6.22 | 5.75 | 5.83 | -5.2% | 66,174 | 39,091,312 |
| 2024-06-05 | 6.28 | 6.3 | 6.13 | 6.15 | -2.54% | 38,214 | 23,608,302 |
| 2024-06-04 | 6.4 | 6.41 | 6.21 | 6.31 | -2.32% | 44,522 | 28,039,436 |
| 2024-06-03 | 6.62 | 6.65 | 6.37 | 6.46 | -3.15% | 52,582 | 34,059,008 |
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：