股票概览
5.72
+0.35%
+0.02
5.69
开盘价
5.83
最高价
5.67
最低价
136,754
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
6.19
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 | 5.69 | 5.83 | 5.67 | 5.72 | +0.35% | 136,754 | 78,871,485 |
| 2024-06-27 | 5.83 | 5.85 | 5.7 | 5.7 | -2.73% | 125,369 | 72,531,372 |
| 2024-06-26 | 5.66 | 5.89 | 5.59 | 5.86 | +3.17% | 225,812 | 129,664,614 |
| 2024-06-25 | 5.83 | 5.9 | 5.66 | 5.68 | -3.4% | 238,662 | 137,264,873 |
| 2024-06-24 | 6.29 | 6.35 | 5.85 | 5.88 | -9.54% | 437,320 | 261,425,050 |
| 2024-06-21 | 6.36 | 6.6 | 6.28 | 6.5 | +1.4% | 170,291 | 109,708,579 |
| 2024-06-20 | 6.69 | 6.74 | 6.4 | 6.41 | -3.9% | 164,377 | 107,234,389 |
| 2024-06-19 | 6.82 | 6.83 | 6.66 | 6.67 | -2.06% | 163,822 | 109,874,601 |
| 2024-06-18 | 6.61 | 6.97 | 6.61 | 6.81 | +2.41% | 285,668 | 194,984,610 |
| 2024-06-17 | 6.7 | 6.76 | 6.63 | 6.65 | -2.35% | 250,721 | 167,211,601 |
| 2024-06-14 | 6.38 | 7.05 | 6.35 | 6.81 | +6.07% | 488,832 | 330,259,370 |
| 2024-06-13 | 6.52 | 6.54 | 6.38 | 6.42 | -1.38% | 127,764 | 82,302,983 |
| 2024-06-12 | 6.34 | 6.52 | 6.33 | 6.51 | +2.36% | 121,345 | 78,335,854 |
| 2024-06-11 | 6.36 | 6.39 | 6.24 | 6.36 | -0.31% | 101,074 | 63,918,540 |
| 2024-06-07 | 6.3 | 6.39 | 6.23 | 6.38 | +1.92% | 132,317 | 83,764,030 |
| 2024-06-06 | 6.55 | 6.62 | 6.18 | 6.26 | -4.72% | 232,000 | 146,927,777 |
| 2024-06-05 | 6.66 | 6.7 | 6.55 | 6.57 | -1.79% | 91,069 | 60,313,035 |
| 2024-06-04 | 6.72 | 6.74 | 6.56 | 6.69 | -0.89% | 113,387 | 75,373,211 |
| 2024-06-03 | 6.86 | 6.91 | 6.68 | 6.75 | -1.6% | 134,130 | 91,119,144 |
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：