股票概览
5.65
-0.18%
-0.01
5.61
开盘价
5.76
最高价
5.6
最低价
13,600
成交量
数据更新至: 2024-06-28
技术指标
5.62
MA5 (5日均线)
5.74
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 | 5.61 | 5.76 | 5.6 | 5.65 | -0.18% | 13,600 | 7,739,479 |
| 2024-06-27 | 5.75 | 5.82 | 5.64 | 5.66 | -1.57% | 15,825 | 9,048,043 |
| 2024-06-26 | 5.57 | 5.8 | 5.52 | 5.75 | +2.68% | 14,080 | 7,971,787 |
| 2024-06-25 | 5.46 | 5.7 | 5.46 | 5.6 | +2.56% | 19,573 | 10,938,236 |
| 2024-06-24 | 5.62 | 5.74 | 5.42 | 5.46 | -4.88% | 26,929 | 14,831,471 |
| 2024-06-21 | 5.71 | 5.87 | 5.66 | 5.74 | -1.2% | 16,162 | 9,281,740 |
| 2024-06-20 | 5.89 | 5.95 | 5.75 | 5.81 | -1.86% | 18,008 | 10,466,043 |
| 2024-06-19 | 6.01 | 6.03 | 5.83 | 5.92 | -0.67% | 17,549 | 10,358,835 |
| 2024-06-18 | 5.83 | 6 | 5.81 | 5.96 | +1.88% | 14,782 | 8,736,946 |
| 2024-06-17 | 5.96 | 5.96 | 5.81 | 5.85 | -1.35% | 13,754 | 8,049,703 |
| 2024-06-14 | 6 | 6 | 5.81 | 5.93 | -1.17% | 16,014 | 9,468,740 |
| 2024-06-13 | 6.14 | 6.15 | 5.96 | 6 | -2.28% | 20,192 | 12,172,756 |
| 2024-06-12 | 5.81 | 6.22 | 5.8 | 6.14 | +3.54% | 27,963 | 16,939,099 |
| 2024-06-11 | 6.02 | 6.09 | 5.77 | 5.93 | -1.82% | 30,004 | 17,662,232 |
| 2024-06-07 | 5.78 | 6.15 | 5.71 | 6.04 | +6.9% | 45,969 | 27,254,455 |
| 2024-06-06 | 6 | 6.03 | 5.56 | 5.65 | -4.72% | 42,036 | 24,035,960 |
| 2024-06-05 | 6.1 | 6.15 | 5.92 | 5.93 | -3.89% | 31,235 | 18,716,077 |
| 2024-06-04 | 6.28 | 6.32 | 6.08 | 6.17 | -2.68% | 30,723 | 18,889,493 |
| 2024-06-03 | 6.65 | 6.65 | 6.26 | 6.34 | -4.08% | 41,213 | 26,334,705 |
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：