股票概览
5.59
+1.27%
+0.07
5.5
开盘价
5.64
最高价
5.5
最低价
64,413
成交量
数据更新至: 2024-06-28
技术指标
5.57
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 | 5.5 | 5.64 | 5.5 | 5.59 | +1.27% | 64,413 | 36,045,900 |
| 2024-06-27 | 5.63 | 5.64 | 5.5 | 5.52 | -2.13% | 63,548 | 35,285,326 |
| 2024-06-26 | 5.57 | 5.64 | 5.48 | 5.64 | +1.62% | 77,945 | 43,368,386 |
| 2024-06-25 | 5.56 | 5.61 | 5.5 | 5.55 | +0.36% | 80,280 | 44,609,518 |
| 2024-06-24 | 5.7 | 5.7 | 5.47 | 5.53 | -2.3% | 97,195 | 53,879,559 |
| 2024-06-21 | 5.61 | 5.71 | 5.61 | 5.66 | +0.53% | 56,458 | 32,014,216 |
| 2024-06-20 | 5.73 | 5.75 | 5.62 | 5.63 | -1.75% | 67,422 | 38,225,146 |
| 2024-06-19 | 5.84 | 5.84 | 5.72 | 5.73 | -1.38% | 79,793 | 46,059,116 |
| 2024-06-18 | 5.73 | 5.83 | 5.72 | 5.81 | +1.22% | 60,942 | 35,245,914 |
| 2024-06-17 | 5.72 | 5.9 | 5.68 | 5.74 | -0.17% | 128,843 | 74,949,833 |
| 2024-06-14 | 5.68 | 5.77 | 5.67 | 5.75 | +0.7% | 73,460 | 42,164,585 |
| 2024-06-13 | 5.79 | 5.79 | 5.68 | 5.71 | -0.87% | 58,864 | 33,644,868 |
| 2024-06-12 | 5.71 | 5.79 | 5.68 | 5.76 | +1.05% | 63,704 | 36,621,917 |
| 2024-06-11 | 5.8 | 5.85 | 5.65 | 5.7 | -2.56% | 102,012 | 58,269,745 |
| 2024-06-07 | 5.66 | 5.88 | 5.66 | 5.85 | +3.91% | 113,986 | 65,733,315 |
| 2024-06-06 | 5.74 | 5.74 | 5.6 | 5.63 | -1.4% | 103,390 | 58,464,764 |
| 2024-06-05 | 5.78 | 5.84 | 5.7 | 5.71 | -1.72% | 78,400 | 45,291,184 |
| 2024-06-04 | 5.75 | 5.82 | 5.72 | 5.81 | +0.69% | 71,959 | 41,575,593 |
| 2024-06-03 | 5.86 | 5.86 | 5.72 | 5.77 | -1.37% | 93,906 | 54,374,268 |
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：