股票概览
5.42
-0.91%
-0.05
5.52
开盘价
5.6
最高价
5.41
最低价
12,758
成交量
数据更新至: 2024-06-28
技术指标
5.39
MA5 (5日均线)
5.47
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 | 5.52 | 5.6 | 5.41 | 5.42 | -0.91% | 12,758 | 7,012,245 |
| 2024-06-27 | 5.6 | 5.65 | 5.45 | 5.47 | -2.15% | 19,448 | 10,753,476 |
| 2024-06-26 | 5.25 | 5.62 | 5.15 | 5.59 | +5.67% | 24,120 | 13,066,289 |
| 2024-06-25 | 5.18 | 5.38 | 5.12 | 5.29 | +1.93% | 19,697 | 10,357,216 |
| 2024-06-24 | 5.4 | 5.43 | 5.09 | 5.19 | -5.46% | 24,651 | 12,882,483 |
| 2024-06-21 | 5.35 | 5.55 | 5.29 | 5.49 | +1.48% | 24,617 | 13,406,884 |
| 2024-06-20 | 5.59 | 5.72 | 5.33 | 5.41 | -3.57% | 27,641 | 14,956,897 |
| 2024-06-19 | 5.6 | 5.77 | 5.56 | 5.61 | -0.36% | 15,162 | 8,551,413 |
| 2024-06-18 | 5.68 | 5.68 | 5.53 | 5.63 | 0% | 25,866 | 14,474,072 |
| 2024-06-17 | 6 | 6 | 5.6 | 5.63 | -3.76% | 27,541 | 15,698,873 |
| 2024-06-14 | 5.76 | 5.87 | 5.65 | 5.85 | -0.85% | 27,691 | 16,025,653 |
| 2024-06-13 | 6.02 | 6.03 | 5.8 | 5.9 | -2.16% | 28,247 | 16,674,042 |
| 2024-06-12 | 5.8 | 6.04 | 5.63 | 6.03 | +6.54% | 35,381 | 20,852,082 |
| 2024-06-11 | 5.71 | 5.8 | 5.51 | 5.66 | -0.53% | 27,612 | 15,597,161 |
| 2024-06-07 | 5.46 | 5.85 | 5.41 | 5.69 | +5.76% | 50,020 | 28,484,630 |
| 2024-06-06 | 5.94 | 5.99 | 5.38 | 5.38 | -10.03% | 58,429 | 32,299,265 |
| 2024-06-05 | 6.11 | 6.11 | 5.87 | 5.98 | -2.29% | 27,015 | 16,156,089 |
| 2024-06-04 | 6.29 | 6.29 | 6 | 6.12 | -2.7% | 34,747 | 21,165,665 |
| 2024-06-03 | 6.61 | 6.62 | 6.21 | 6.29 | -4.84% | 27,491 | 17,434,102 |
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：