股票概览
5.78
0%
0
5.78
开盘价
5.86
最高价
5.76
最低价
92,642
成交量
数据更新至: 2024-06-28
技术指标
5.84
MA5 (5日均线)
5.93
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 | 5.78 | 5.86 | 5.76 | 5.78 | 0% | 92,642 | 53,922,425 |
| 2024-06-27 | 5.91 | 5.94 | 5.76 | 5.78 | -2.69% | 84,324 | 49,148,470 |
| 2024-06-26 | 5.87 | 5.96 | 5.81 | 5.94 | +1.19% | 90,266 | 53,028,449 |
| 2024-06-25 | 5.83 | 5.96 | 5.83 | 5.87 | +0.69% | 87,827 | 51,721,761 |
| 2024-06-24 | 5.91 | 5.96 | 5.78 | 5.83 | -1.85% | 116,055 | 67,836,587 |
| 2024-06-21 | 5.93 | 6.03 | 5.92 | 5.94 | +0.17% | 83,779 | 50,021,650 |
| 2024-06-20 | 6.05 | 6.1 | 5.93 | 5.93 | -1.98% | 106,481 | 63,889,790 |
| 2024-06-19 | 6.1 | 6.15 | 6.05 | 6.05 | -0.98% | 71,959 | 43,814,102 |
| 2024-06-18 | 6.03 | 6.15 | 6.02 | 6.11 | +1.16% | 102,422 | 62,414,632 |
| 2024-06-17 | 6.04 | 6.1 | 6 | 6.04 | -0.49% | 95,008 | 57,413,537 |
| 2024-06-14 | 6.09 | 6.12 | 6.02 | 6.07 | -0.33% | 106,482 | 64,618,361 |
| 2024-06-13 | 6.23 | 6.26 | 6.05 | 6.09 | -2.4% | 144,290 | 88,507,126 |
| 2024-06-12 | 6.29 | 6.32 | 6.23 | 6.24 | -0.79% | 113,322 | 70,989,541 |
| 2024-06-11 | 6.34 | 6.35 | 6.25 | 6.29 | -1.1% | 99,428 | 62,550,263 |
| 2024-06-07 | 6.33 | 6.41 | 6.29 | 6.36 | +0.63% | 115,066 | 73,112,785 |
| 2024-06-06 | 6.37 | 6.41 | 6.26 | 6.32 | -0.94% | 123,707 | 78,310,492 |
| 2024-06-05 | 6.46 | 6.52 | 6.38 | 6.38 | -1.54% | 120,358 | 77,664,282 |
| 2024-06-04 | 6.37 | 6.48 | 6.31 | 6.48 | +1.57% | 115,461 | 74,000,771 |
| 2024-06-03 | 6.55 | 6.56 | 6.3 | 6.38 | -2.15% | 184,986 | 118,186,575 |
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：