股票概览
5.77
-0.35%
-0.02
5.79
开盘价
5.93
最高价
5.72
最低价
103,565
成交量
数据更新至: 2024-06-28
技术指标
5.85
MA5 (5日均线)
6.09
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 | 5.79 | 5.93 | 5.72 | 5.77 | -0.35% | 103,565 | 60,444,002 |
| 2024-06-27 | 5.95 | 5.97 | 5.78 | 5.79 | -3.34% | 112,439 | 65,938,245 |
| 2024-06-26 | 5.8 | 6 | 5.71 | 5.99 | +3.28% | 139,083 | 81,653,692 |
| 2024-06-25 | 5.95 | 5.96 | 5.75 | 5.8 | -1.69% | 116,009 | 67,628,168 |
| 2024-06-24 | 6.09 | 6.14 | 5.87 | 5.9 | -4.84% | 160,118 | 95,627,890 |
| 2024-06-21 | 6.22 | 6.37 | 6.2 | 6.2 | +0.98% | 140,758 | 88,416,777 |
| 2024-06-20 | 6.37 | 6.38 | 6.14 | 6.14 | -3.91% | 154,458 | 95,749,724 |
| 2024-06-19 | 6.54 | 6.54 | 6.36 | 6.39 | -1.69% | 100,717 | 64,504,823 |
| 2024-06-18 | 6.39 | 6.58 | 6.37 | 6.5 | +1.56% | 123,634 | 80,247,384 |
| 2024-06-17 | 6.5 | 6.53 | 6.34 | 6.4 | -2.14% | 138,370 | 88,797,487 |
| 2024-06-14 | 6.57 | 6.64 | 6.46 | 6.54 | -1.51% | 145,076 | 94,885,081 |
| 2024-06-13 | 6.68 | 6.85 | 6.62 | 6.64 | -0.9% | 154,908 | 104,333,596 |
| 2024-06-12 | 6.72 | 6.74 | 6.64 | 6.7 | -0.3% | 105,180 | 70,399,637 |
| 2024-06-11 | 6.63 | 6.75 | 6.43 | 6.72 | +0.9% | 119,968 | 79,186,422 |
| 2024-06-07 | 6.78 | 6.85 | 6.53 | 6.66 | -0.89% | 180,437 | 120,129,917 |
| 2024-06-06 | 7.1 | 7.22 | 6.66 | 6.72 | -4.95% | 294,395 | 202,803,296 |
| 2024-06-05 | 7.17 | 7.23 | 7.06 | 7.07 | -3.02% | 166,507 | 118,696,519 |
| 2024-06-04 | 7.19 | 7.3 | 7 | 7.29 | +1.67% | 251,886 | 181,059,146 |
| 2024-06-03 | 7.29 | 7.33 | 7.08 | 7.17 | -3.11% | 271,254 | 194,133,510 |
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：