股票概览
5.6
-4.27%
-0.25
5.71
开盘价
5.85
最高价
5.47
最低价
399,721
成交量
数据更新至: 2024-06-28
技术指标
5.88
MA5 (5日均线)
5.65
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 | 5.71 | 5.85 | 5.47 | 5.6 | -4.27% | 399,721 | 227,701,732 |
| 2024-06-27 | 5.78 | 6.02 | 5.6 | 5.85 | -0.68% | 486,122 | 283,099,028 |
| 2024-06-26 | 5.97 | 6.3 | 5.7 | 5.89 | -6.36% | 583,354 | 347,559,420 |
| 2024-06-25 | 5.18 | 6.3 | 5.18 | 6.29 | +9.2% | 801,332 | 465,096,022 |
| 2024-06-24 | 5.76 | 5.94 | 5.76 | 5.76 | -10% | 167,456 | 96,679,730 |
| 2024-06-21 | 6.15 | 6.4 | 5.87 | 6.4 | +9.97% | 867,358 | 542,977,145 |
| 2024-06-20 | 5.3 | 5.82 | 5.2 | 5.82 | +10.02% | 723,421 | 405,600,846 |
| 2024-06-19 | 4.81 | 5.29 | 4.77 | 5.29 | +9.98% | 493,515 | 252,639,054 |
| 2024-06-18 | 4.8 | 4.87 | 4.78 | 4.81 | +0.21% | 140,282 | 67,722,710 |
| 2024-06-17 | 4.93 | 4.94 | 4.79 | 4.8 | -2.44% | 161,156 | 78,054,343 |
| 2024-06-14 | 5.05 | 5.11 | 4.85 | 4.92 | -1.6% | 203,861 | 100,279,401 |
| 2024-06-13 | 5.11 | 5.36 | 4.97 | 5 | -0.79% | 363,200 | 186,744,342 |
| 2024-06-12 | 4.91 | 5.05 | 4.89 | 5.04 | +2.44% | 211,023 | 105,566,226 |
| 2024-06-11 | 4.86 | 4.92 | 4.56 | 4.92 | +1.65% | 184,819 | 89,320,442 |
| 2024-06-07 | 4.92 | 5.03 | 4.78 | 4.84 | -1.63% | 209,372 | 102,538,312 |
| 2024-06-06 | 5.22 | 5.26 | 4.77 | 4.92 | -7.17% | 385,988 | 192,655,695 |
| 2024-06-05 | 5.1 | 5.4 | 4.94 | 5.3 | +2.71% | 386,556 | 202,467,913 |
| 2024-06-04 | 5.02 | 5.22 | 4.98 | 5.16 | +2.38% | 256,208 | 130,864,752 |
| 2024-06-03 | 5.25 | 5.31 | 4.98 | 5.04 | -3.82% | 288,297 | 147,024,115 |
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：