股票概览
5.61
+0.72%
+0.04
5.56
开盘价
5.65
最高价
5.54
最低价
55,394
成交量
数据更新至: 2024-06-28
技术指标
5.57
MA5 (5日均线)
5.67
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 | 5.65 | 5.54 | 5.61 | +0.72% | 55,394 | 31,161,776 |
| 2024-06-27 | 5.65 | 5.67 | 5.56 | 5.57 | -1.42% | 58,473 | 32,800,968 |
| 2024-06-26 | 5.51 | 5.65 | 5.49 | 5.65 | +2.54% | 80,571 | 44,996,072 |
| 2024-06-25 | 5.54 | 5.55 | 5.47 | 5.51 | -0.18% | 59,112 | 32,586,625 |
| 2024-06-24 | 5.72 | 5.72 | 5.5 | 5.52 | -3.33% | 92,419 | 51,439,482 |
| 2024-06-21 | 5.67 | 5.75 | 5.64 | 5.71 | +0.88% | 52,291 | 29,851,757 |
| 2024-06-20 | 5.77 | 5.81 | 5.65 | 5.66 | -1.91% | 77,304 | 44,073,231 |
| 2024-06-19 | 5.84 | 5.85 | 5.76 | 5.77 | -1.2% | 79,412 | 46,010,399 |
| 2024-06-18 | 5.83 | 5.88 | 5.82 | 5.84 | 0% | 81,229 | 47,464,261 |
| 2024-06-17 | 5.88 | 5.92 | 5.83 | 5.84 | -1.02% | 62,883 | 36,813,013 |
| 2024-06-14 | 5.89 | 5.9 | 5.82 | 5.9 | +0.17% | 63,892 | 37,437,782 |
| 2024-06-13 | 5.97 | 5.98 | 5.87 | 5.89 | -1.34% | 69,189 | 40,873,478 |
| 2024-06-12 | 5.86 | 6.01 | 5.85 | 5.97 | +1.36% | 87,511 | 52,015,022 |
| 2024-06-11 | 5.89 | 5.91 | 5.8 | 5.89 | -0.17% | 72,697 | 42,601,788 |
| 2024-06-07 | 5.86 | 5.93 | 5.81 | 5.9 | +1.72% | 86,720 | 51,001,907 |
| 2024-06-06 | 5.97 | 5.99 | 5.75 | 5.8 | -2.85% | 143,103 | 83,546,735 |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.97 | -1.49% | 81,867 | 49,173,446 |
| 2024-06-04 | 6.01 | 6.08 | 5.94 | 6.06 | +1% | 84,191 | 50,628,414 |
| 2024-06-03 | 6.14 | 6.15 | 5.95 | 6 | -2.12% | 123,959 | 74,614,871 |
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：