股票概览
5.55
+1.28%
+0.07
5.48
开盘价
5.62
最高价
5.45
最低价
147,868
成交量
数据更新至: 2024-06-28
技术指标
5.51
MA5 (5日均线)
5.61
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 | 5.48 | 5.62 | 5.45 | 5.55 | +1.28% | 147,868 | 82,269,684 |
| 2024-06-27 | 5.56 | 5.57 | 5.45 | 5.48 | -1.79% | 124,300 | 68,400,618 |
| 2024-06-26 | 5.46 | 5.58 | 5.43 | 5.58 | +2.01% | 154,490 | 85,174,692 |
| 2024-06-25 | 5.44 | 5.53 | 5.43 | 5.47 | +0.37% | 124,207 | 68,056,546 |
| 2024-06-24 | 5.62 | 5.62 | 5.42 | 5.45 | -3.2% | 200,969 | 110,286,202 |
| 2024-06-21 | 5.55 | 5.65 | 5.52 | 5.63 | +1.08% | 119,839 | 67,234,402 |
| 2024-06-20 | 5.75 | 5.76 | 5.56 | 5.57 | -3.13% | 204,477 | 114,916,874 |
| 2024-06-19 | 5.85 | 5.88 | 5.75 | 5.75 | -1.54% | 133,638 | 77,724,514 |
| 2024-06-18 | 5.77 | 5.86 | 5.76 | 5.84 | +1.21% | 156,384 | 90,935,194 |
| 2024-06-17 | 5.76 | 5.83 | 5.75 | 5.77 | -0.52% | 136,723 | 79,005,893 |
| 2024-06-14 | 5.73 | 5.81 | 5.73 | 5.8 | +0.69% | 133,349 | 77,135,088 |
| 2024-06-13 | 5.83 | 5.83 | 5.71 | 5.76 | -1.03% | 186,280 | 107,292,819 |
| 2024-06-12 | 5.84 | 5.88 | 5.79 | 5.82 | -0.85% | 176,543 | 102,918,043 |
| 2024-06-11 | 5.95 | 5.97 | 5.85 | 5.87 | -2% | 162,055 | 95,540,688 |
| 2024-06-07 | 5.94 | 6.02 | 5.9 | 5.99 | +1.35% | 147,699 | 88,052,887 |
| 2024-06-06 | 6.11 | 6.13 | 5.87 | 5.91 | -6.78% | 341,291 | 204,126,508 |
| 2024-06-05 | 6.51 | 6.51 | 6.33 | 6.34 | -2.91% | 347,219 | 223,274,184 |
| 2024-06-04 | 6.28 | 6.53 | 6.26 | 6.53 | +3.82% | 392,138 | 252,109,107 |
| 2024-06-03 | 6.38 | 6.38 | 6.25 | 6.29 | -1.26% | 202,087 | 127,256,840 |
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：