股票概览
5.69
+2.71%
+0.15
5.54
开盘价
5.69
最高价
5.54
最低价
7,073
成交量
数据更新至: 2024-06-28
技术指标
5.52
MA5 (5日均线)
5.62
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 | 5.54 | 5.69 | 5.54 | 5.69 | +2.71% | 7,073 | 3,982,298 |
| 2024-06-27 | 5.45 | 5.73 | 5.41 | 5.54 | +1.47% | 5,407 | 3,018,394 |
| 2024-06-26 | 5.38 | 5.56 | 5.38 | 5.46 | +0.92% | 3,567 | 1,953,587 |
| 2024-06-25 | 5.49 | 5.56 | 5.4 | 5.41 | -1.28% | 3,794 | 2,074,182 |
| 2024-06-24 | 5.73 | 5.75 | 5.43 | 5.48 | -4.53% | 9,222 | 5,135,179 |
| 2024-06-21 | 5.6 | 5.83 | 5.55 | 5.74 | +1.59% | 6,455 | 3,684,168 |
| 2024-06-20 | 5.56 | 5.73 | 5.56 | 5.65 | +1.07% | 7,219 | 4,091,029 |
| 2024-06-19 | 5.82 | 5.82 | 5.55 | 5.59 | -3.12% | 8,022 | 4,511,407 |
| 2024-06-18 | 5.89 | 5.89 | 5.75 | 5.77 | -1.2% | 8,851 | 5,119,817 |
| 2024-06-17 | 6.02 | 6.04 | 5.83 | 5.84 | -2.5% | 7,001 | 4,154,795 |
| 2024-06-14 | 5.97 | 5.99 | 5.87 | 5.99 | +1.01% | 3,000 | 1,782,673 |
| 2024-06-13 | 6.05 | 6.15 | 5.87 | 5.93 | -2.79% | 7,302 | 4,374,113 |
| 2024-06-12 | 5.82 | 6.24 | 5.82 | 6.1 | +4.81% | 12,341 | 7,544,761 |
| 2024-06-11 | 5.88 | 5.91 | 5.75 | 5.82 | -1.36% | 4,017 | 2,336,228 |
| 2024-06-07 | 5.76 | 6 | 5.76 | 5.9 | +2.79% | 5,827 | 3,440,684 |
| 2024-06-06 | 5.93 | 6 | 5.7 | 5.74 | -3.04% | 9,663 | 5,649,302 |
| 2024-06-05 | 5.9 | 6.03 | 5.9 | 5.92 | -0.34% | 3,906 | 2,318,406 |
| 2024-06-04 | 6.12 | 6.13 | 5.93 | 5.94 | -2.78% | 7,772 | 4,665,016 |
| 2024-06-03 | 6.15 | 6.56 | 6.05 | 6.11 | 0% | 10,052 | 6,311,490 |
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：