股票概览
5.59
-0.89%
-0.05
5.65
开盘价
5.71
最高价
5.55
最低价
46,458
成交量
数据更新至: 2024-06-28
技术指标
5.57
MA5 (5日均线)
5.62
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 | 5.65 | 5.71 | 5.55 | 5.59 | -0.89% | 46,458 | 26,263,624 |
| 2024-06-27 | 5.6 | 5.66 | 5.59 | 5.64 | +0.53% | 29,699 | 16,721,945 |
| 2024-06-26 | 5.54 | 5.63 | 5.44 | 5.61 | +1.63% | 32,741 | 18,128,448 |
| 2024-06-25 | 5.47 | 5.58 | 5.46 | 5.52 | +0.91% | 25,111 | 13,882,825 |
| 2024-06-24 | 5.61 | 5.61 | 5.43 | 5.47 | -2.84% | 31,068 | 17,071,526 |
| 2024-06-21 | 5.6 | 5.65 | 5.53 | 5.63 | +0.54% | 16,226 | 9,114,549 |
| 2024-06-20 | 5.68 | 5.71 | 5.57 | 5.6 | -1.75% | 28,562 | 16,065,790 |
| 2024-06-19 | 5.74 | 5.78 | 5.67 | 5.7 | -0.52% | 25,716 | 14,695,162 |
| 2024-06-18 | 5.75 | 5.76 | 5.7 | 5.73 | +0.35% | 23,530 | 13,487,925 |
| 2024-06-17 | 5.8 | 5.8 | 5.7 | 5.71 | -1.89% | 25,936 | 14,859,952 |
| 2024-06-14 | 5.79 | 5.83 | 5.74 | 5.82 | +0.34% | 26,637 | 15,432,341 |
| 2024-06-13 | 5.94 | 5.94 | 5.77 | 5.8 | -2.36% | 33,140 | 19,332,387 |
| 2024-06-12 | 5.83 | 5.95 | 5.8 | 5.94 | +1.89% | 27,311 | 16,140,482 |
| 2024-06-11 | 5.87 | 5.87 | 5.72 | 5.83 | -0.51% | 28,764 | 16,646,483 |
| 2024-06-07 | 5.69 | 5.88 | 5.68 | 5.86 | +3.53% | 53,022 | 30,741,868 |
| 2024-06-06 | 5.99 | 5.99 | 5.59 | 5.66 | -4.87% | 75,495 | 43,226,492 |
| 2024-06-05 | 6.05 | 6.1 | 5.93 | 5.95 | -2.3% | 38,123 | 22,881,582 |
| 2024-06-04 | 6.14 | 6.16 | 6.01 | 6.09 | -0.65% | 41,529 | 25,184,414 |
| 2024-06-03 | 6.23 | 6.25 | 6.1 | 6.13 | -1.61% | 39,148 | 24,132,418 |
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：