股票概览
5.82
+0.34%
+0.02
5.81
开盘价
5.94
最高价
5.77
最低价
87,410
成交量
数据更新至: 2024-06-28
技术指标
5.76
MA5 (5日均线)
5.85
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 | 5.81 | 5.94 | 5.77 | 5.82 | +0.34% | 87,410 | 51,154,830 |
| 2024-06-27 | 5.79 | 5.91 | 5.77 | 5.8 | 0% | 69,998 | 40,747,551 |
| 2024-06-26 | 5.71 | 5.84 | 5.63 | 5.8 | +1.4% | 57,445 | 33,020,046 |
| 2024-06-25 | 5.67 | 5.84 | 5.67 | 5.72 | +0.88% | 60,301 | 34,749,375 |
| 2024-06-24 | 5.7 | 5.82 | 5.67 | 5.67 | -1.39% | 63,448 | 36,293,869 |
| 2024-06-21 | 5.75 | 5.81 | 5.7 | 5.75 | 0% | 44,526 | 25,645,841 |
| 2024-06-20 | 5.95 | 5.97 | 5.71 | 5.75 | -3.85% | 139,135 | 80,717,058 |
| 2024-06-19 | 6.1 | 6.14 | 5.98 | 5.98 | -2.61% | 82,591 | 49,776,170 |
| 2024-06-18 | 6.15 | 6.16 | 6.06 | 6.14 | +0.49% | 76,652 | 46,792,246 |
| 2024-06-17 | 6 | 6.24 | 5.98 | 6.11 | +0.99% | 89,696 | 54,862,739 |
| 2024-06-14 | 6 | 6.07 | 5.97 | 6.05 | +0.67% | 65,903 | 39,752,037 |
| 2024-06-13 | 6.05 | 6.08 | 5.96 | 6.01 | -0.66% | 68,517 | 41,192,496 |
| 2024-06-12 | 5.99 | 6.09 | 5.99 | 6.05 | -0.17% | 97,333 | 58,770,455 |
| 2024-06-11 | 6.32 | 6.33 | 5.91 | 6.06 | -4.72% | 166,804 | 101,041,928 |
| 2024-06-07 | 6.28 | 6.41 | 6.26 | 6.36 | +0.32% | 99,662 | 63,215,587 |
| 2024-06-06 | 6.25 | 6.43 | 6.16 | 6.34 | +1.44% | 201,951 | 126,758,128 |
| 2024-06-05 | 6.46 | 6.5 | 6.22 | 6.25 | -3.85% | 135,530 | 85,895,065 |
| 2024-06-04 | 6.58 | 6.66 | 6.43 | 6.5 | -2.84% | 187,623 | 122,348,372 |
| 2024-06-03 | 6.21 | 6.96 | 6.05 | 6.69 | +5.69% | 444,011 | 287,348,868 |
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：