股票概览
5.78
+3.03%
+0.17
5.62
开盘价
5.8
最高价
5.61
最低价
318,852
成交量
数据更新至: 2024-06-28
技术指标
5.66
MA5 (5日均线)
5.65
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 | 5.62 | 5.8 | 5.61 | 5.78 | +3.03% | 318,852 | 183,082,076 |
| 2024-06-27 | 5.61 | 5.65 | 5.57 | 5.61 | -0.36% | 182,903 | 102,696,347 |
| 2024-06-26 | 5.64 | 5.66 | 5.55 | 5.63 | -0.18% | 183,410 | 102,814,046 |
| 2024-06-25 | 5.61 | 5.7 | 5.61 | 5.64 | +0.36% | 202,484 | 114,612,972 |
| 2024-06-24 | 5.68 | 5.7 | 5.6 | 5.62 | -1.23% | 223,377 | 125,891,701 |
| 2024-06-21 | 5.64 | 5.75 | 5.61 | 5.69 | +0.35% | 276,557 | 157,588,736 |
| 2024-06-20 | 5.64 | 5.69 | 5.62 | 5.67 | +0.35% | 170,350 | 96,349,180 |
| 2024-06-19 | 5.68 | 5.7 | 5.62 | 5.65 | -0.53% | 170,959 | 96,741,420 |
| 2024-06-18 | 5.58 | 5.69 | 5.54 | 5.68 | +2.34% | 261,173 | 146,959,282 |
| 2024-06-17 | 5.6 | 5.62 | 5.49 | 5.55 | -0.72% | 322,679 | 179,167,690 |
| 2024-06-14 | 5.59 | 5.69 | 5.57 | 5.59 | -0.71% | 333,615 | 187,340,530 |
| 2024-06-13 | 5.69 | 5.72 | 5.6 | 5.63 | -1.05% | 229,022 | 129,346,391 |
| 2024-06-12 | 5.61 | 5.72 | 5.56 | 5.69 | +1.43% | 364,578 | 205,338,173 |
| 2024-06-11 | 5.86 | 5.92 | 5.58 | 5.61 | -4.27% | 564,864 | 320,551,639 |
| 2024-06-07 | 5.76 | 5.87 | 5.71 | 5.86 | +2.27% | 387,361 | 224,844,247 |
| 2024-06-06 | 5.75 | 5.83 | 5.71 | 5.73 | -0.52% | 315,304 | 181,791,937 |
| 2024-06-05 | 5.81 | 5.87 | 5.73 | 5.76 | -0.69% | 251,819 | 146,184,676 |
| 2024-06-04 | 5.76 | 5.81 | 5.73 | 5.8 | +0.87% | 277,127 | 160,048,923 |
| 2024-06-03 | 5.68 | 5.79 | 5.65 | 5.75 | +1.05% | 330,901 | 189,570,970 |
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：