股票概览
5.5
+0.73%
+0.04
5.44
开盘价
5.64
最高价
5.36
最低价
76,130
成交量
数据更新至: 2024-06-28
技术指标
5.41
MA5 (5日均线)
5.54
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 | 5.44 | 5.64 | 5.36 | 5.5 | +0.73% | 76,130 | 42,224,979 |
| 2024-06-27 | 5.52 | 5.67 | 5.44 | 5.46 | -1.09% | 78,594 | 43,831,201 |
| 2024-06-26 | 5.32 | 5.54 | 5.21 | 5.52 | +3.76% | 61,728 | 33,327,024 |
| 2024-06-25 | 5.26 | 5.41 | 5.25 | 5.32 | +1.53% | 57,544 | 30,677,042 |
| 2024-06-24 | 5.49 | 5.5 | 5.23 | 5.24 | -5.42% | 72,828 | 38,765,966 |
| 2024-06-21 | 5.58 | 5.61 | 5.42 | 5.54 | -0.89% | 51,346 | 28,422,608 |
| 2024-06-20 | 5.88 | 5.88 | 5.58 | 5.59 | -4.61% | 72,178 | 40,962,358 |
| 2024-06-19 | 5.9 | 5.95 | 5.82 | 5.86 | +0.51% | 73,202 | 43,000,600 |
| 2024-06-18 | 5.53 | 5.83 | 5.53 | 5.83 | +4.48% | 93,670 | 53,875,523 |
| 2024-06-17 | 5.63 | 5.67 | 5.54 | 5.58 | -1.24% | 50,760 | 28,403,462 |
| 2024-06-14 | 5.71 | 5.73 | 5.52 | 5.65 | 0% | 54,239 | 30,498,704 |
| 2024-06-13 | 5.7 | 5.82 | 5.65 | 5.65 | -1.4% | 76,738 | 43,794,355 |
| 2024-06-12 | 5.51 | 5.74 | 5.51 | 5.73 | +3.62% | 86,188 | 48,984,483 |
| 2024-06-11 | 5.58 | 5.58 | 5.35 | 5.53 | -0.36% | 65,025 | 35,573,972 |
| 2024-06-07 | 5.45 | 5.63 | 5.45 | 5.55 | +2.59% | 85,954 | 47,629,016 |
| 2024-06-06 | 5.84 | 5.87 | 5.31 | 5.41 | -6.88% | 141,304 | 77,528,343 |
| 2024-06-05 | 5.98 | 5.98 | 5.8 | 5.81 | -2.52% | 81,713 | 47,739,983 |
| 2024-06-04 | 6.1 | 6.15 | 5.85 | 5.96 | -3.25% | 103,366 | 61,436,289 |
| 2024-06-03 | 6.4 | 6.41 | 6.11 | 6.16 | -3.9% | 89,761 | 56,095,266 |
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：