股票概览
5.8
+2.11%
+0.12
5.77
开盘价
6.12
最高价
5.69
最低价
362,107
成交量
数据更新至: 2024-06-28
技术指标
5.77
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 | 5.77 | 6.12 | 5.69 | 5.8 | +2.11% | 362,107 | 211,626,730 |
| 2024-06-27 | 5.71 | 5.9 | 5.62 | 5.68 | -5.02% | 381,959 | 219,941,376 |
| 2024-06-26 | 6.37 | 6.37 | 5.79 | 5.98 | +0.34% | 664,409 | 403,077,655 |
| 2024-06-25 | 5.43 | 5.96 | 5.43 | 5.96 | +9.96% | 226,209 | 133,928,203 |
| 2024-06-24 | 5.61 | 5.65 | 5.28 | 5.42 | -7.51% | 397,858 | 216,561,247 |
| 2024-06-21 | 5.61 | 6.18 | 5.55 | 5.86 | +1.38% | 592,887 | 346,050,241 |
| 2024-06-20 | 5.27 | 5.78 | 5.25 | 5.78 | +10.1% | 409,487 | 235,273,304 |
| 2024-06-19 | 5.19 | 5.34 | 5.19 | 5.25 | +0.38% | 44,895 | 23,636,809 |
| 2024-06-18 | 5.18 | 5.28 | 5.18 | 5.23 | 0% | 51,872 | 27,133,211 |
| 2024-06-17 | 5.3 | 5.33 | 5.22 | 5.23 | -1.51% | 40,682 | 21,356,143 |
| 2024-06-14 | 5.34 | 5.45 | 5.29 | 5.31 | -1.12% | 45,551 | 24,289,890 |
| 2024-06-13 | 5.49 | 5.5 | 5.34 | 5.37 | -2.72% | 70,140 | 37,980,986 |
| 2024-06-12 | 5.3 | 5.55 | 5.26 | 5.52 | +4.15% | 75,465 | 41,082,588 |
| 2024-06-11 | 5.22 | 5.36 | 5.13 | 5.3 | -1.12% | 72,374 | 38,048,176 |
| 2024-06-07 | 5.16 | 5.37 | 5.16 | 5.36 | +4.08% | 90,188 | 47,795,344 |
| 2024-06-06 | 5.45 | 5.48 | 5.12 | 5.15 | -5.5% | 76,532 | 40,112,994 |
| 2024-06-05 | 5.57 | 5.59 | 5.43 | 5.45 | -2.68% | 45,936 | 25,337,393 |
| 2024-06-04 | 5.69 | 5.7 | 5.53 | 5.6 | -0.88% | 62,125 | 34,701,010 |
| 2024-06-03 | 5.83 | 5.84 | 5.61 | 5.65 | -3.09% | 56,007 | 31,859,591 |
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：