股票概览
5.69
+1.43%
+0.08
5.56
开盘价
5.9
最高价
5.56
最低价
133,026
成交量
数据更新至: 2024-06-28
技术指标
5.55
MA5 (5日均线)
5.74
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 | 5.56 | 5.9 | 5.56 | 5.69 | +1.43% | 133,026 | 76,684,602 |
| 2024-06-27 | 5.5 | 5.77 | 5.49 | 5.61 | +0.36% | 106,667 | 59,941,756 |
| 2024-06-26 | 5.33 | 5.62 | 5.19 | 5.59 | +3.71% | 104,979 | 56,533,617 |
| 2024-06-25 | 5.46 | 5.56 | 5.34 | 5.39 | -1.1% | 68,613 | 37,251,323 |
| 2024-06-24 | 5.53 | 5.77 | 5.43 | 5.45 | -2.85% | 77,785 | 43,450,411 |
| 2024-06-21 | 5.62 | 5.7 | 5.53 | 5.61 | -1.06% | 70,395 | 39,522,606 |
| 2024-06-20 | 5.92 | 5.99 | 5.64 | 5.67 | -5.81% | 139,254 | 80,221,136 |
| 2024-06-19 | 6.2 | 6.27 | 6 | 6.02 | -3.99% | 132,777 | 80,798,690 |
| 2024-06-18 | 6.11 | 6.48 | 5.88 | 6.27 | +2.62% | 217,322 | 133,233,182 |
| 2024-06-17 | 6.03 | 6.21 | 5.96 | 6.11 | -2.4% | 162,088 | 98,749,106 |
| 2024-06-14 | 6.01 | 6.37 | 5.9 | 6.26 | +5.03% | 279,716 | 173,834,696 |
| 2024-06-13 | 5.73 | 5.96 | 5.68 | 5.96 | +3.11% | 180,246 | 105,672,825 |
| 2024-06-12 | 5.61 | 5.8 | 5.54 | 5.78 | +1.94% | 138,043 | 79,030,170 |
| 2024-06-11 | 5.71 | 5.75 | 5.32 | 5.67 | -1.39% | 164,207 | 90,309,646 |
| 2024-06-07 | 5.78 | 5.97 | 5.45 | 5.75 | -0.35% | 211,382 | 119,742,019 |
| 2024-06-06 | 6 | 6.36 | 5.76 | 5.77 | -5.1% | 219,251 | 133,924,689 |
| 2024-06-05 | 6.36 | 6.44 | 5.99 | 6.08 | -8.16% | 252,914 | 156,947,991 |
| 2024-06-04 | 6.18 | 6.65 | 5.91 | 6.62 | +6.09% | 355,395 | 225,903,503 |
| 2024-06-03 | 6.41 | 6.54 | 6.21 | 6.24 | -6.73% | 275,565 | 174,715,682 |
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：