股票概览
5.56
+2.39%
+0.13
5.39
开盘价
5.74
最高价
5.36
最低价
184,827
成交量
数据更新至: 2024-06-28
技术指标
5.50
MA5 (5日均线)
5.95
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 | 5.39 | 5.74 | 5.36 | 5.56 | +2.39% | 184,827 | 103,501,002 |
| 2024-06-27 | 5.7 | 5.85 | 5.43 | 5.43 | -2.69% | 196,474 | 110,981,784 |
| 2024-06-26 | 5.36 | 5.6 | 5.2 | 5.58 | +4.1% | 166,329 | 90,002,725 |
| 2024-06-25 | 5.53 | 5.63 | 5.28 | 5.36 | -3.42% | 161,853 | 87,310,400 |
| 2024-06-24 | 5.9 | 5.92 | 5.5 | 5.55 | -6.72% | 227,512 | 128,741,452 |
| 2024-06-21 | 6.28 | 6.29 | 5.92 | 5.95 | -6.3% | 232,436 | 141,335,357 |
| 2024-06-20 | 6.16 | 6.5 | 6.16 | 6.35 | +0.79% | 261,750 | 167,152,784 |
| 2024-06-19 | 6.61 | 6.62 | 6.27 | 6.3 | -5.97% | 301,631 | 192,463,157 |
| 2024-06-18 | 6.64 | 6.71 | 6.41 | 6.7 | -0.45% | 330,546 | 216,203,713 |
| 2024-06-17 | 6.58 | 6.98 | 6.46 | 6.73 | -1.75% | 374,090 | 249,636,770 |
| 2024-06-14 | 6.5 | 7.45 | 6.45 | 6.85 | +2.7% | 597,446 | 415,183,792 |
| 2024-06-13 | 6.14 | 7.07 | 6.13 | 6.67 | +8.46% | 583,932 | 386,444,987 |
| 2024-06-12 | 6.2 | 6.28 | 6.02 | 6.15 | -1.76% | 320,974 | 197,071,327 |
| 2024-06-11 | 5.88 | 6.3 | 5.7 | 6.26 | +4.16% | 401,189 | 245,138,110 |
| 2024-06-07 | 6.26 | 6.4 | 5.67 | 6.01 | -2.59% | 457,935 | 272,666,485 |
| 2024-06-06 | 6.69 | 6.78 | 6.09 | 6.17 | -8.05% | 535,679 | 338,199,191 |
| 2024-06-05 | 7.05 | 7.39 | 6.69 | 6.71 | -4.69% | 817,463 | 576,202,430 |
| 2024-06-04 | 5.8 | 7.04 | 5.66 | 7.04 | +19.93% | 750,873 | 496,070,453 |
| 2024-06-03 | 6.17 | 6.33 | 5.79 | 5.87 | -11.33% | 497,037 | 299,945,519 |
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：