股票概览
5.99
+2.74%
+0.16
5.8
开盘价
6.01
最高价
5.76
最低价
1,549,660
成交量
数据更新至: 2024-06-28
技术指标
5.87
MA5 (5日均线)
5.83
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 | 5.8 | 6.01 | 5.76 | 5.99 | +2.74% | 1,549,660 | 916,245,769 |
| 2024-06-27 | 5.79 | 5.89 | 5.78 | 5.83 | +0.17% | 942,302 | 550,349,898 |
| 2024-06-26 | 5.86 | 5.9 | 5.72 | 5.82 | -1.02% | 1,164,485 | 673,433,568 |
| 2024-06-25 | 5.85 | 5.91 | 5.74 | 5.88 | +0.68% | 1,168,485 | 683,201,089 |
| 2024-06-24 | 5.83 | 5.92 | 5.82 | 5.84 | -0.17% | 1,121,674 | 657,191,887 |
| 2024-06-21 | 5.84 | 5.92 | 5.79 | 5.85 | +0.34% | 971,203 | 569,025,779 |
| 2024-06-20 | 5.75 | 5.9 | 5.74 | 5.83 | +1.22% | 1,188,007 | 692,891,947 |
| 2024-06-19 | 5.78 | 5.85 | 5.74 | 5.76 | -0.35% | 848,227 | 490,992,782 |
| 2024-06-18 | 5.76 | 5.8 | 5.67 | 5.78 | +0.35% | 1,110,544 | 636,598,071 |
| 2024-06-17 | 5.83 | 5.9 | 5.72 | 5.76 | -1.2% | 1,483,456 | 858,042,567 |
| 2024-06-14 | 5.98 | 6 | 5.77 | 5.83 | -2.35% | 1,606,916 | 944,019,607 |
| 2024-06-13 | 5.94 | 6.11 | 5.9 | 5.97 | +0.17% | 1,334,801 | 801,266,261 |
| 2024-06-12 | 5.83 | 5.98 | 5.79 | 5.96 | +1.88% | 1,116,737 | 659,280,169 |
| 2024-06-11 | 5.99 | 6.02 | 5.77 | 5.85 | -1.85% | 1,696,159 | 996,537,849 |
| 2024-06-07 | 5.85 | 5.99 | 5.82 | 5.96 | +1.53% | 1,591,406 | 939,363,668 |
| 2024-06-06 | 5.69 | 5.98 | 5.68 | 5.87 | +2.8% | 2,769,675 | 1,620,973,017 |
| 2024-06-05 | 5.57 | 5.74 | 5.55 | 5.71 | +2.51% | 2,134,733 | 1,212,959,969 |
| 2024-06-04 | 5.46 | 5.58 | 5.4 | 5.57 | +2.01% | 1,613,985 | 889,321,661 |
| 2024-06-03 | 5.37 | 5.5 | 5.35 | 5.46 | +1.68% | 1,453,231 | 791,685,099 |
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：