股票概览
5.7
+1.06%
+0.06
5.61
开盘价
5.8
最高价
5.61
最低价
77,265
成交量
数据更新至: 2024-06-28
技术指标
5.63
MA5 (5日均线)
5.78
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 | 5.61 | 5.8 | 5.61 | 5.7 | +1.06% | 77,265 | 44,241,887 |
| 2024-06-27 | 5.71 | 5.79 | 5.63 | 5.64 | -1.57% | 73,977 | 42,230,183 |
| 2024-06-26 | 5.46 | 5.74 | 5.41 | 5.73 | +4.18% | 85,071 | 47,514,777 |
| 2024-06-25 | 5.57 | 5.68 | 5.45 | 5.5 | -1.61% | 98,389 | 54,698,337 |
| 2024-06-24 | 5.85 | 5.86 | 5.58 | 5.59 | -5.41% | 89,283 | 50,854,757 |
| 2024-06-21 | 5.9 | 5.95 | 5.77 | 5.91 | +0.68% | 65,072 | 38,308,611 |
| 2024-06-20 | 6.03 | 6.06 | 5.84 | 5.87 | -2.65% | 101,996 | 60,596,437 |
| 2024-06-19 | 6.07 | 6.13 | 6 | 6.03 | 0% | 93,379 | 56,691,795 |
| 2024-06-18 | 5.83 | 6.05 | 5.79 | 6.03 | +3.79% | 117,489 | 70,205,644 |
| 2024-06-17 | 5.71 | 5.89 | 5.7 | 5.81 | +0.87% | 82,273 | 47,797,609 |
| 2024-06-14 | 5.73 | 5.78 | 5.65 | 5.76 | +0.52% | 60,836 | 34,859,979 |
| 2024-06-13 | 5.77 | 5.81 | 5.68 | 5.73 | -0.52% | 95,072 | 54,514,711 |
| 2024-06-12 | 5.69 | 5.8 | 5.67 | 5.76 | +1.05% | 70,587 | 40,615,461 |
| 2024-06-11 | 5.67 | 5.73 | 5.53 | 5.7 | +0.35% | 73,921 | 41,687,047 |
| 2024-06-07 | 5.64 | 5.75 | 5.61 | 5.68 | +1.97% | 79,069 | 44,908,533 |
| 2024-06-06 | 5.78 | 5.82 | 5.49 | 5.57 | -3.47% | 152,587 | 85,492,456 |
| 2024-06-05 | 5.84 | 5.92 | 5.74 | 5.77 | -1.37% | 84,244 | 49,186,856 |
| 2024-06-04 | 6.03 | 6.03 | 5.76 | 5.85 | -3.62% | 149,402 | 87,202,815 |
| 2024-06-03 | 6.21 | 6.22 | 5.96 | 6.07 | -1.94% | 153,770 | 93,479,508 |
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：