股票概览
5.79
+1.22%
+0.07
5.72
开盘价
5.95
最高价
5.7
最低价
242,269
成交量
数据更新至: 2024-06-28
技术指标
5.88
MA5 (5日均线)
6.05
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 | 5.72 | 5.95 | 5.7 | 5.79 | +1.22% | 242,269 | 141,066,964 |
| 2024-06-27 | 5.92 | 5.99 | 5.7 | 5.72 | -4.19% | 197,091 | 113,970,175 |
| 2024-06-26 | 5.85 | 5.99 | 5.68 | 5.97 | +2.23% | 308,796 | 180,003,123 |
| 2024-06-25 | 6.07 | 6.11 | 5.8 | 5.84 | -3.79% | 285,221 | 169,146,423 |
| 2024-06-24 | 6.2 | 6.3 | 6.05 | 6.07 | -2.72% | 178,856 | 110,036,773 |
| 2024-06-21 | 6.06 | 6.35 | 5.97 | 6.24 | +2.63% | 277,964 | 171,789,040 |
| 2024-06-20 | 6.24 | 6.28 | 6.08 | 6.08 | -2.56% | 171,169 | 105,517,392 |
| 2024-06-19 | 6.33 | 6.34 | 6.22 | 6.24 | -0.79% | 137,914 | 86,419,681 |
| 2024-06-18 | 6.28 | 6.33 | 6.21 | 6.29 | +0.48% | 120,204 | 75,434,054 |
| 2024-06-17 | 6.3 | 6.36 | 6.19 | 6.26 | -0.32% | 137,887 | 86,661,748 |
| 2024-06-14 | 6.24 | 6.31 | 6.13 | 6.28 | +0.96% | 182,274 | 113,463,870 |
| 2024-06-13 | 6.42 | 6.42 | 6.18 | 6.22 | -3.27% | 240,985 | 150,582,218 |
| 2024-06-12 | 6.26 | 6.57 | 6.25 | 6.43 | +3.04% | 329,738 | 212,190,276 |
| 2024-06-11 | 6.49 | 6.5 | 6.17 | 6.24 | -3.85% | 298,942 | 187,183,589 |
| 2024-06-07 | 6.75 | 6.83 | 6.41 | 6.49 | -3.28% | 271,553 | 178,286,730 |
| 2024-06-06 | 6.75 | 6.95 | 6.68 | 6.71 | -0.59% | 273,329 | 185,111,698 |
| 2024-06-05 | 6.77 | 6.88 | 6.71 | 6.75 | -0.74% | 163,423 | 110,802,792 |
| 2024-06-04 | 6.7 | 6.83 | 6.56 | 6.8 | +0.89% | 243,686 | 163,474,623 |
| 2024-06-03 | 6.97 | 6.98 | 6.58 | 6.74 | -3.16% | 334,793 | 225,037,275 |
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：