股票概览
5.47
-5.03%
-0.29
5.79
开盘价
5.8
最高价
5.47
最低价
78,163
成交量
数据更新至: 2024-06-28
技术指标
5.73
MA5 (5日均线)
5.87
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 | 5.79 | 5.8 | 5.47 | 5.47 | -5.03% | 78,163 | 43,413,393 |
| 2024-06-27 | 5.71 | 6.07 | 5.6 | 5.76 | -0.35% | 68,419 | 39,875,985 |
| 2024-06-26 | 5.68 | 5.95 | 5.6 | 5.78 | +1.58% | 50,000 | 28,911,466 |
| 2024-06-25 | 5.91 | 5.98 | 5.66 | 5.69 | -4.37% | 44,051 | 25,436,038 |
| 2024-06-24 | 6.08 | 6.1 | 5.84 | 5.95 | -2.78% | 48,783 | 29,040,931 |
| 2024-06-21 | 5.96 | 6.2 | 5.91 | 6.12 | +2.68% | 45,290 | 27,541,506 |
| 2024-06-20 | 6.03 | 6.05 | 5.87 | 5.96 | -1% | 31,252 | 18,602,382 |
| 2024-06-19 | 6 | 6.07 | 5.98 | 6.02 | +0.17% | 29,258 | 17,617,230 |
| 2024-06-18 | 6 | 6.04 | 5.86 | 6.01 | +0.67% | 27,351 | 16,310,499 |
| 2024-06-17 | 5.8 | 6.09 | 5.8 | 5.97 | -0.33% | 40,530 | 24,251,623 |
| 2024-06-14 | 5.78 | 6.13 | 5.77 | 5.99 | +1.53% | 43,026 | 25,809,822 |
| 2024-06-13 | 5.75 | 5.96 | 5.75 | 5.9 | +3.87% | 63,985 | 37,796,967 |
| 2024-06-12 | 5.63 | 5.72 | 5.58 | 5.68 | +1.43% | 17,042 | 9,667,061 |
| 2024-06-11 | 5.45 | 5.6 | 5.4 | 5.6 | +2.38% | 21,434 | 11,809,886 |
| 2024-06-07 | 5.35 | 5.49 | 5.35 | 5.47 | +3.01% | 19,541 | 10,634,191 |
| 2024-06-06 | 5.53 | 5.53 | 5.31 | 5.31 | -4.32% | 41,685 | 22,562,662 |
| 2024-06-05 | 5.49 | 5.66 | 5.37 | 5.55 | +2.21% | 29,838 | 16,599,541 |
| 2024-06-04 | 5.52 | 5.6 | 5.33 | 5.43 | -3.21% | 44,848 | 24,259,375 |
| 2024-06-03 | 5.86 | 5.86 | 5.61 | 5.61 | -4.92% | 71,013 | 40,046,215 |
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：