股票概览
5.6
+1.27%
+0.07
5.53
开盘价
5.71
最高价
5.51
最低价
75,056
成交量
数据更新至: 2024-06-28
技术指标
5.59
MA5 (5日均线)
5.79
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 | 5.53 | 5.71 | 5.51 | 5.6 | +1.27% | 75,056 | 42,337,667 |
| 2024-06-27 | 5.7 | 5.73 | 5.52 | 5.53 | -3.32% | 87,294 | 49,033,085 |
| 2024-06-26 | 5.55 | 5.73 | 5.48 | 5.72 | +3.06% | 76,222 | 42,757,317 |
| 2024-06-25 | 5.6 | 5.64 | 5.48 | 5.55 | -0.36% | 81,431 | 45,348,669 |
| 2024-06-24 | 5.77 | 5.8 | 5.57 | 5.57 | -4.62% | 107,181 | 60,596,948 |
| 2024-06-21 | 5.85 | 5.92 | 5.74 | 5.84 | 0% | 68,788 | 40,223,433 |
| 2024-06-20 | 6.1 | 6.11 | 5.84 | 5.84 | -4.11% | 105,821 | 62,865,867 |
| 2024-06-19 | 6.17 | 6.18 | 6.04 | 6.09 | -0.81% | 81,802 | 49,873,157 |
| 2024-06-18 | 5.94 | 6.15 | 5.94 | 6.14 | +2.85% | 111,202 | 67,811,921 |
| 2024-06-17 | 5.92 | 6.01 | 5.9 | 5.97 | +0.17% | 65,163 | 38,949,944 |
| 2024-06-14 | 5.98 | 6.02 | 5.88 | 5.96 | -1% | 95,984 | 57,099,488 |
| 2024-06-13 | 5.99 | 6.18 | 5.92 | 6.02 | +0.33% | 144,938 | 87,589,983 |
| 2024-06-12 | 5.95 | 6.01 | 5.91 | 6 | +0.33% | 91,937 | 54,919,364 |
| 2024-06-11 | 5.85 | 5.98 | 5.74 | 5.98 | +1.53% | 103,457 | 60,739,571 |
| 2024-06-07 | 5.71 | 5.9 | 5.7 | 5.89 | +4.8% | 135,547 | 78,473,680 |
| 2024-06-06 | 5.88 | 5.95 | 5.6 | 5.62 | -4.91% | 160,898 | 91,900,394 |
| 2024-06-05 | 5.86 | 5.98 | 5.82 | 5.91 | 0% | 122,891 | 72,742,481 |
| 2024-06-04 | 5.91 | 5.98 | 5.74 | 5.91 | -1.34% | 173,478 | 101,337,050 |
| 2024-06-03 | 6.3 | 6.37 | 5.93 | 5.99 | -5.52% | 303,890 | 184,650,294 |
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：