股票概览
5.66
+2.35%
+0.13
5.56
开盘价
5.75
最高价
5.51
最低价
85,470
成交量
数据更新至: 2024-06-28
技术指标
5.63
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 | 5.56 | 5.75 | 5.51 | 5.66 | +2.35% | 85,470 | 48,405,032 |
| 2024-06-27 | 5.79 | 5.79 | 5.51 | 5.53 | -4.33% | 77,176 | 43,301,241 |
| 2024-06-26 | 5.58 | 5.8 | 5.56 | 5.78 | +2.85% | 76,615 | 43,510,641 |
| 2024-06-25 | 5.58 | 5.71 | 5.56 | 5.62 | +0.9% | 69,604 | 39,246,582 |
| 2024-06-24 | 5.76 | 5.76 | 5.51 | 5.57 | -3.3% | 76,635 | 42,949,284 |
| 2024-06-21 | 5.81 | 5.88 | 5.75 | 5.76 | -0.52% | 49,282 | 28,666,298 |
| 2024-06-20 | 5.94 | 5.99 | 5.77 | 5.79 | -2.53% | 60,397 | 35,351,403 |
| 2024-06-19 | 5.9 | 6 | 5.9 | 5.94 | +0.34% | 61,398 | 36,556,272 |
| 2024-06-18 | 5.8 | 5.94 | 5.79 | 5.92 | +2.07% | 70,320 | 41,417,855 |
| 2024-06-17 | 5.86 | 5.94 | 5.78 | 5.8 | -1.53% | 64,956 | 37,950,284 |
| 2024-06-14 | 5.76 | 5.91 | 5.75 | 5.89 | +1.73% | 66,308 | 38,709,894 |
| 2024-06-13 | 5.86 | 5.88 | 5.76 | 5.79 | -1.19% | 59,952 | 34,748,069 |
| 2024-06-12 | 5.9 | 5.92 | 5.83 | 5.86 | -0.17% | 72,742 | 42,757,863 |
| 2024-06-11 | 5.85 | 5.89 | 5.76 | 5.87 | -0.51% | 65,385 | 38,059,104 |
| 2024-06-07 | 5.86 | 5.93 | 5.79 | 5.9 | +1.37% | 71,284 | 41,854,272 |
| 2024-06-06 | 5.91 | 6.02 | 5.79 | 5.82 | -3% | 95,861 | 56,577,519 |
| 2024-06-05 | 6.1 | 6.15 | 6 | 6 | -3.07% | 83,273 | 50,412,575 |
| 2024-06-04 | 6.19 | 6.24 | 6.1 | 6.19 | +0.65% | 76,978 | 47,413,801 |
| 2024-06-03 | 6.35 | 6.38 | 6.1 | 6.15 | -3% | 106,892 | 66,257,110 |
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：