股票概览
5.61
+0.9%
+0.05
5.56
开盘价
5.71
最高价
5.55
最低价
37,003
成交量
数据更新至: 2024-06-28
技术指标
5.54
MA5 (5日均线)
5.61
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 | 5.56 | 5.71 | 5.55 | 5.61 | +0.9% | 37,003 | 20,882,674 |
| 2024-06-27 | 5.7 | 5.71 | 5.55 | 5.56 | -2.63% | 36,177 | 20,369,481 |
| 2024-06-26 | 5.41 | 5.74 | 5.4 | 5.71 | +4.96% | 52,769 | 29,524,122 |
| 2024-06-25 | 5.4 | 5.48 | 5.36 | 5.44 | +0.74% | 34,541 | 18,760,045 |
| 2024-06-24 | 5.62 | 5.63 | 5.35 | 5.4 | -3.74% | 44,321 | 24,117,560 |
| 2024-06-21 | 5.56 | 5.68 | 5.53 | 5.61 | +0.9% | 23,894 | 13,404,668 |
| 2024-06-20 | 5.7 | 5.75 | 5.55 | 5.56 | -2.46% | 39,705 | 22,337,691 |
| 2024-06-19 | 5.78 | 5.8 | 5.69 | 5.7 | -1.38% | 30,930 | 17,707,572 |
| 2024-06-18 | 5.74 | 5.79 | 5.71 | 5.78 | +0.7% | 33,849 | 19,476,676 |
| 2024-06-17 | 5.83 | 5.87 | 5.72 | 5.74 | -2.05% | 42,883 | 24,822,990 |
| 2024-06-14 | 5.84 | 5.88 | 5.75 | 5.86 | +0.17% | 37,982 | 22,145,851 |
| 2024-06-13 | 6 | 6.02 | 5.77 | 5.85 | -2.66% | 57,992 | 34,064,180 |
| 2024-06-12 | 5.95 | 6.02 | 5.92 | 6.01 | +1.35% | 30,234 | 18,084,577 |
| 2024-06-11 | 5.99 | 6.04 | 5.81 | 5.93 | -0.67% | 44,664 | 26,347,839 |
| 2024-06-07 | 5.8 | 6 | 5.8 | 5.97 | +4.19% | 49,374 | 29,117,095 |
| 2024-06-06 | 5.96 | 6.02 | 5.66 | 5.73 | -3.7% | 57,117 | 33,125,928 |
| 2024-06-05 | 6.14 | 6.14 | 5.95 | 5.95 | -2.94% | 43,078 | 26,055,447 |
| 2024-06-04 | 6.16 | 6.17 | 6.06 | 6.13 | -0.81% | 36,088 | 22,026,430 |
| 2024-06-03 | 6.39 | 6.39 | 6.12 | 6.18 | -2.98% | 36,691 | 22,810,670 |
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：