股票概览
5.73
-2.39%
-0.14
5.88
开盘价
5.95
最高价
5.66
最低价
223,160
成交量
数据更新至: 2024-06-28
技术指标
5.86
MA5 (5日均线)
6.02
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 | 5.88 | 5.95 | 5.66 | 5.73 | -2.39% | 223,160 | 130,020,852 |
| 2024-06-27 | 5.91 | 5.95 | 5.86 | 5.87 | -1.18% | 124,328 | 73,247,561 |
| 2024-06-26 | 5.82 | 5.95 | 5.76 | 5.94 | +2.06% | 154,896 | 90,903,738 |
| 2024-06-25 | 5.91 | 5.96 | 5.75 | 5.82 | -1.69% | 200,264 | 116,914,800 |
| 2024-06-24 | 6.05 | 6.11 | 5.9 | 5.92 | -2.79% | 137,514 | 82,160,584 |
| 2024-06-21 | 6.09 | 6.18 | 6.08 | 6.09 | +0.16% | 93,079 | 56,916,815 |
| 2024-06-20 | 6.22 | 6.25 | 6.07 | 6.08 | -2.41% | 122,079 | 74,948,094 |
| 2024-06-19 | 6.31 | 6.32 | 6.22 | 6.23 | -0.95% | 81,874 | 51,179,851 |
| 2024-06-18 | 6.25 | 6.33 | 6.24 | 6.29 | +0.64% | 106,570 | 66,995,045 |
| 2024-06-17 | 6.2 | 6.27 | 6.17 | 6.25 | +0.16% | 126,687 | 78,990,724 |
| 2024-06-14 | 6.11 | 6.29 | 6.08 | 6.24 | +2.13% | 193,137 | 119,612,447 |
| 2024-06-13 | 6.21 | 6.22 | 6.09 | 6.11 | -1.13% | 130,859 | 80,246,766 |
| 2024-06-12 | 6.16 | 6.24 | 6.16 | 6.18 | +0.16% | 109,806 | 68,174,858 |
| 2024-06-11 | 6.08 | 6.22 | 6.05 | 6.17 | +0.82% | 172,901 | 106,245,304 |
| 2024-06-07 | 6.42 | 6.46 | 5.87 | 6.12 | -4.52% | 400,615 | 246,017,138 |
| 2024-06-06 | 6.57 | 6.6 | 6.38 | 6.41 | -2.44% | 198,499 | 128,502,104 |
| 2024-06-05 | 6.65 | 6.66 | 6.57 | 6.57 | -1.2% | 127,776 | 84,475,759 |
| 2024-06-04 | 6.61 | 6.66 | 6.59 | 6.65 | +0.61% | 133,535 | 88,456,106 |
| 2024-06-03 | 6.65 | 6.68 | 6.57 | 6.61 | -1.49% | 190,320 | 125,957,635 |
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：