股票概览
5.52
+0.18%
+0.01
5.47
开盘价
5.56
最高价
5.44
最低价
311,045
成交量
数据更新至: 2024-06-28
技术指标
5.55
MA5 (5日均线)
5.64
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 | 5.47 | 5.56 | 5.44 | 5.52 | +0.18% | 311,045 | 171,487,210 |
| 2024-06-27 | 5.63 | 5.64 | 5.48 | 5.51 | -2.3% | 281,292 | 155,589,603 |
| 2024-06-26 | 5.53 | 5.65 | 5.48 | 5.64 | +1.44% | 319,351 | 177,998,991 |
| 2024-06-25 | 5.53 | 5.61 | 5.49 | 5.56 | +0.36% | 254,560 | 141,237,423 |
| 2024-06-24 | 5.68 | 5.68 | 5.49 | 5.54 | -2.81% | 307,076 | 170,728,191 |
| 2024-06-21 | 5.6 | 5.73 | 5.57 | 5.7 | +1.24% | 308,759 | 175,533,536 |
| 2024-06-20 | 5.71 | 5.79 | 5.55 | 5.63 | -2.09% | 379,710 | 214,510,512 |
| 2024-06-19 | 5.77 | 5.81 | 5.69 | 5.75 | +0.17% | 354,050 | 203,499,145 |
| 2024-06-18 | 5.8 | 5.82 | 5.65 | 5.74 | -0.69% | 519,726 | 297,976,406 |
| 2024-06-17 | 5.97 | 5.99 | 5.75 | 5.78 | -9.12% | 584,923 | 341,490,470 |
| 2024-06-14 | 6.33 | 6.43 | 6.22 | 6.36 | -0.78% | 548,831 | 349,069,780 |
| 2024-06-13 | 6.5 | 6.62 | 6.32 | 6.41 | -2.14% | 836,649 | 539,340,793 |
| 2024-06-12 | 6.25 | 6.57 | 6.23 | 6.55 | +4.47% | 870,465 | 561,117,158 |
| 2024-06-11 | 6.21 | 6.28 | 6.16 | 6.27 | +0.16% | 339,904 | 212,314,756 |
| 2024-06-07 | 6.23 | 6.3 | 6.13 | 6.26 | +1.62% | 415,149 | 258,071,275 |
| 2024-06-06 | 6.34 | 6.36 | 6.07 | 6.16 | -2.99% | 546,454 | 338,079,190 |
| 2024-06-05 | 6.35 | 6.45 | 6.3 | 6.35 | -0.78% | 407,535 | 259,149,045 |
| 2024-06-04 | 6.33 | 6.42 | 6.26 | 6.4 | +0.95% | 457,160 | 291,137,866 |
| 2024-06-03 | 6.37 | 6.41 | 6.26 | 6.34 | -0.94% | 521,576 | 331,027,449 |
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：