股票概览
5.55
+2.02%
+0.11
5.42
开盘价
5.68
最高价
5.26
最低价
405,553
成交量
数据更新至: 2024-06-28
技术指标
5.56
MA5 (5日均线)
5.77
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 | 5.42 | 5.68 | 5.26 | 5.55 | +2.02% | 405,553 | 222,526,329 |
| 2024-06-27 | 5.66 | 5.66 | 5.43 | 5.44 | -5.06% | 281,260 | 154,794,536 |
| 2024-06-26 | 5.5 | 5.77 | 5.45 | 5.73 | +3.43% | 300,172 | 169,042,681 |
| 2024-06-25 | 5.52 | 5.63 | 5.42 | 5.54 | +0.36% | 252,318 | 139,054,068 |
| 2024-06-24 | 5.55 | 5.81 | 5.48 | 5.52 | -2.47% | 308,586 | 174,114,319 |
| 2024-06-21 | 5.75 | 5.84 | 5.62 | 5.66 | -0.35% | 287,102 | 164,994,233 |
| 2024-06-20 | 6.01 | 6.02 | 5.63 | 5.68 | -5.49% | 409,230 | 236,874,164 |
| 2024-06-19 | 6.18 | 6.22 | 5.94 | 6.01 | -3.06% | 443,827 | 268,136,224 |
| 2024-06-18 | 6.36 | 6.48 | 6.11 | 6.2 | -2.97% | 524,103 | 324,825,678 |
| 2024-06-17 | 6.4 | 6.72 | 6.18 | 6.39 | -5.19% | 580,518 | 373,885,917 |
| 2024-06-14 | 6.96 | 7.41 | 6.74 | 6.74 | -4.13% | 813,968 | 575,720,243 |
| 2024-06-13 | 6.67 | 7.06 | 6.6 | 7.03 | +2.78% | 754,244 | 518,175,736 |
| 2024-06-12 | 6.87 | 7.44 | 6.72 | 6.84 | -2.43% | 858,125 | 604,515,671 |
| 2024-06-11 | 6.8 | 7.04 | 6.54 | 7.01 | +3.24% | 751,312 | 508,804,957 |
| 2024-06-07 | 6.3 | 6.89 | 6.2 | 6.79 | +5.6% | 854,271 | 568,572,437 |
| 2024-06-06 | 6.37 | 6.8 | 6.12 | 6.43 | +0.94% | 799,004 | 518,015,629 |
| 2024-06-05 | 6.4 | 6.69 | 6.3 | 6.37 | -5.35% | 757,843 | 492,699,343 |
| 2024-06-04 | 5.87 | 6.83 | 5.87 | 6.73 | +14.65% | 1,006,899 | 633,025,087 |
| 2024-06-03 | 6.05 | 6.18 | 5.81 | 5.87 | -6.83% | 651,871 | 386,987,493 |
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：