股票概览
5.71
-14.78%
-0.99
5.49
开盘价
5.79
最高价
5.46
最低价
280,508
成交量
数据更新至: 2024-06-28
技术指标
6.64
MA5 (5日均线)
7.00
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 | 5.49 | 5.79 | 5.46 | 5.71 | -14.78% | 280,508 | 158,917,329 |
| 2024-06-27 | 6.89 | 6.89 | 6.7 | 6.7 | -3.46% | 172,276 | 116,722,359 |
| 2024-06-26 | 6.88 | 6.94 | 6.65 | 6.94 | +0.73% | 215,613 | 146,600,116 |
| 2024-06-25 | 6.94 | 7.01 | 6.84 | 6.89 | -1.01% | 146,587 | 101,297,913 |
| 2024-06-24 | 7.07 | 7.13 | 6.92 | 6.96 | -2.11% | 188,183 | 132,070,031 |
| 2024-06-21 | 7.12 | 7.21 | 7.07 | 7.11 | 0% | 161,411 | 115,046,937 |
| 2024-06-20 | 7.35 | 7.41 | 7.11 | 7.11 | -3.66% | 301,632 | 217,426,563 |
| 2024-06-19 | 7.56 | 7.58 | 7.38 | 7.38 | -3.15% | 240,440 | 179,257,374 |
| 2024-06-18 | 7.5 | 7.7 | 7.33 | 7.62 | +1.2% | 345,969 | 259,303,310 |
| 2024-06-17 | 7.42 | 7.81 | 7.32 | 7.53 | +1.21% | 486,283 | 370,496,715 |
| 2024-06-14 | 7.2 | 7.5 | 7.16 | 7.44 | +3.05% | 410,507 | 303,789,395 |
| 2024-06-13 | 7.17 | 7.32 | 7.12 | 7.22 | +0.28% | 235,070 | 169,976,065 |
| 2024-06-12 | 7.1 | 7.26 | 7.1 | 7.2 | +0.7% | 195,488 | 140,343,149 |
| 2024-06-11 | 7.07 | 7.16 | 6.92 | 7.15 | -0.14% | 170,662 | 120,776,640 |
| 2024-06-07 | 7.27 | 7.3 | 7.03 | 7.16 | -0.28% | 242,352 | 172,562,223 |
| 2024-06-06 | 7.4 | 7.44 | 7.12 | 7.18 | -2.18% | 314,645 | 228,963,298 |
| 2024-06-05 | 7.49 | 7.54 | 7.32 | 7.34 | -2.52% | 308,600 | 228,404,020 |
| 2024-06-04 | 7.07 | 7.59 | 6.96 | 7.53 | +6.06% | 535,916 | 393,834,324 |
| 2024-06-03 | 7.38 | 7.38 | 7.03 | 7.1 | -4.05% | 330,965 | 236,069,571 |
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：