股票概览
5.71
-0.17%
-0.01
5.64
开盘价
5.82
最高价
5.58
最低价
259,567
成交量
数据更新至: 2024-06-28
技术指标
5.73
MA5 (5日均线)
5.94
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 | 5.64 | 5.82 | 5.58 | 5.71 | -0.17% | 259,567 | 148,915,696 |
| 2024-06-27 | 5.78 | 5.89 | 5.71 | 5.72 | -1.55% | 237,542 | 137,557,375 |
| 2024-06-26 | 5.61 | 5.84 | 5.53 | 5.81 | +3.75% | 246,642 | 140,352,396 |
| 2024-06-25 | 5.79 | 5.85 | 5.54 | 5.6 | -3.28% | 316,220 | 179,244,321 |
| 2024-06-24 | 6.04 | 6.08 | 5.77 | 5.79 | -4.46% | 352,945 | 208,997,176 |
| 2024-06-21 | 6.01 | 6.15 | 5.88 | 6.06 | 0% | 314,857 | 189,306,080 |
| 2024-06-20 | 6.15 | 6.24 | 6.05 | 6.06 | -1.94% | 320,895 | 197,427,634 |
| 2024-06-19 | 6.25 | 6.28 | 6.13 | 6.18 | -0.8% | 288,627 | 178,870,765 |
| 2024-06-18 | 6.2 | 6.27 | 6.18 | 6.23 | +0.16% | 326,306 | 203,026,682 |
| 2024-06-17 | 6.12 | 6.26 | 6.09 | 6.22 | +1.14% | 332,418 | 206,168,022 |
| 2024-06-14 | 6.15 | 6.18 | 6.07 | 6.15 | -0.49% | 350,039 | 214,304,632 |
| 2024-06-13 | 6.18 | 6.3 | 6.12 | 6.18 | +1.15% | 582,938 | 361,508,866 |
| 2024-06-12 | 6.06 | 6.16 | 6.03 | 6.11 | +0.83% | 399,120 | 243,437,703 |
| 2024-06-11 | 5.85 | 6.06 | 5.81 | 6.06 | +3.41% | 439,191 | 262,775,946 |
| 2024-06-07 | 5.88 | 5.98 | 5.76 | 5.86 | +0.17% | 245,575 | 143,976,324 |
| 2024-06-06 | 6.01 | 6.07 | 5.83 | 5.85 | -1.85% | 343,095 | 203,848,171 |
| 2024-06-05 | 5.98 | 6.09 | 5.96 | 5.96 | -0.83% | 314,134 | 189,584,638 |
| 2024-06-04 | 5.98 | 6.01 | 5.85 | 6.01 | +0.5% | 287,410 | 170,063,174 |
| 2024-06-03 | 5.97 | 6.08 | 5.91 | 5.98 | +0.34% | 307,401 | 184,428,671 |
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：