股票概览
5.59
+1.64%
+0.09
5.46
开盘价
5.74
最高价
5.44
最低价
107,275
成交量
数据更新至: 2024-06-28
技术指标
5.52
MA5 (5日均线)
5.76
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 | 5.46 | 5.74 | 5.44 | 5.59 | +1.64% | 107,275 | 60,477,456 |
| 2024-06-27 | 5.6 | 5.69 | 5.46 | 5.5 | -2.31% | 95,130 | 53,023,643 |
| 2024-06-26 | 5.37 | 5.64 | 5.28 | 5.63 | +4.84% | 89,631 | 48,998,179 |
| 2024-06-25 | 5.53 | 5.58 | 5.32 | 5.37 | -2.89% | 104,482 | 56,646,021 |
| 2024-06-24 | 5.81 | 5.83 | 5.48 | 5.53 | -5.63% | 130,605 | 73,525,546 |
| 2024-06-21 | 5.86 | 5.91 | 5.67 | 5.86 | -0.85% | 91,582 | 53,411,937 |
| 2024-06-20 | 6.12 | 6.19 | 5.89 | 5.91 | -4.37% | 102,756 | 61,931,822 |
| 2024-06-19 | 6.15 | 6.23 | 6.09 | 6.18 | +0.65% | 104,335 | 64,322,265 |
| 2024-06-18 | 5.92 | 6.14 | 5.89 | 6.14 | +3.72% | 117,039 | 70,981,824 |
| 2024-06-17 | 5.88 | 6 | 5.85 | 5.92 | +0.34% | 81,549 | 48,383,475 |
| 2024-06-14 | 5.87 | 5.91 | 5.81 | 5.9 | +0.17% | 83,076 | 48,697,244 |
| 2024-06-13 | 5.89 | 5.97 | 5.82 | 5.89 | -1.34% | 90,325 | 53,222,858 |
| 2024-06-12 | 5.95 | 6.03 | 5.94 | 5.97 | +0.34% | 104,921 | 62,806,579 |
| 2024-06-11 | 5.79 | 5.96 | 5.63 | 5.95 | +1.71% | 100,629 | 58,761,975 |
| 2024-06-07 | 5.78 | 5.92 | 5.73 | 5.85 | +1.92% | 92,391 | 53,809,756 |
| 2024-06-06 | 6.03 | 6.16 | 5.69 | 5.74 | -4.17% | 153,667 | 90,191,936 |
| 2024-06-05 | 6.09 | 6.16 | 5.98 | 5.99 | -2.28% | 111,163 | 67,433,852 |
| 2024-06-04 | 6.34 | 6.34 | 6.05 | 6.13 | -2.85% | 148,079 | 90,553,685 |
| 2024-06-03 | 6.36 | 6.44 | 6.24 | 6.31 | -1.41% | 130,576 | 82,372,496 |
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：