股票概览
5.56
+0.91%
+0.05
5.34
开盘价
5.69
最高价
5.34
最低价
22,492
成交量
数据更新至: 2024-06-28
技术指标
5.51
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 | 5.34 | 5.69 | 5.34 | 5.56 | +0.91% | 22,492 | 12,575,649 |
| 2024-06-27 | 5.61 | 5.7 | 5.5 | 5.51 | -2.3% | 21,095 | 11,809,371 |
| 2024-06-26 | 5.4 | 5.65 | 5.37 | 5.64 | +4.64% | 21,832 | 12,044,131 |
| 2024-06-25 | 5.43 | 5.55 | 5.38 | 5.39 | -0.74% | 18,055 | 9,840,757 |
| 2024-06-24 | 5.68 | 5.68 | 5.35 | 5.43 | -4.4% | 28,951 | 15,793,750 |
| 2024-06-21 | 5.55 | 5.75 | 5.55 | 5.68 | 0% | 21,641 | 12,232,605 |
| 2024-06-20 | 5.84 | 5.9 | 5.66 | 5.68 | -3.73% | 23,168 | 13,300,528 |
| 2024-06-19 | 5.91 | 5.96 | 5.84 | 5.9 | +0.51% | 17,050 | 10,069,531 |
| 2024-06-18 | 5.78 | 5.9 | 5.74 | 5.87 | +1.38% | 17,024 | 9,942,298 |
| 2024-06-17 | 5.8 | 5.87 | 5.72 | 5.79 | -0.52% | 16,903 | 9,800,085 |
| 2024-06-14 | 5.82 | 5.86 | 5.71 | 5.82 | 0% | 15,362 | 8,919,032 |
| 2024-06-13 | 5.87 | 5.9 | 5.76 | 5.82 | -0.85% | 25,524 | 14,830,992 |
| 2024-06-12 | 5.68 | 5.92 | 5.67 | 5.87 | +3.35% | 32,035 | 18,638,261 |
| 2024-06-11 | 5.68 | 5.71 | 5.53 | 5.68 | 0% | 27,707 | 15,567,146 |
| 2024-06-07 | 5.51 | 5.71 | 5.51 | 5.68 | +3.27% | 35,209 | 19,833,330 |
| 2024-06-06 | 5.89 | 5.9 | 5.38 | 5.5 | -6.62% | 56,453 | 31,514,107 |
| 2024-06-05 | 6.07 | 6.08 | 5.86 | 5.89 | -2.97% | 25,553 | 15,213,837 |
| 2024-06-04 | 6.09 | 6.09 | 5.86 | 6.07 | -0.33% | 32,853 | 19,656,649 |
| 2024-06-03 | 6.38 | 6.39 | 6.01 | 6.09 | -3.03% | 41,168 | 25,185,639 |
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：