股票概览
5.45
-1.62%
-0.09
5.46
开盘价
5.54
最高价
5.44
最低价
28,475
成交量
数据更新至: 2024-06-28
技术指标
5.49
MA5 (5日均线)
5.58
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 | 5.46 | 5.54 | 5.44 | 5.45 | -1.62% | 28,475 | 15,652,693 |
| 2024-06-27 | 5.58 | 5.68 | 5.51 | 5.54 | -1.07% | 31,242 | 17,445,049 |
| 2024-06-26 | 5.45 | 5.6 | 5.42 | 5.6 | +2.75% | 29,502 | 16,299,902 |
| 2024-06-25 | 5.42 | 5.48 | 5.42 | 5.45 | +0.37% | 20,442 | 11,132,037 |
| 2024-06-24 | 5.56 | 5.58 | 5.41 | 5.43 | -3.04% | 39,010 | 21,369,511 |
| 2024-06-21 | 5.58 | 5.63 | 5.55 | 5.6 | 0% | 22,640 | 12,664,175 |
| 2024-06-20 | 5.75 | 5.75 | 5.6 | 5.6 | -2.61% | 40,725 | 23,031,130 |
| 2024-06-19 | 5.76 | 5.79 | 5.73 | 5.75 | 0% | 27,790 | 15,995,472 |
| 2024-06-18 | 5.68 | 5.75 | 5.67 | 5.75 | +1.41% | 27,376 | 15,676,574 |
| 2024-06-17 | 5.65 | 5.72 | 5.63 | 5.67 | -0.18% | 27,076 | 15,378,352 |
| 2024-06-14 | 5.64 | 5.69 | 5.62 | 5.68 | +0.35% | 32,190 | 18,214,988 |
| 2024-06-13 | 5.75 | 5.76 | 5.66 | 5.66 | -1.57% | 37,216 | 21,203,122 |
| 2024-06-12 | 5.68 | 5.76 | 5.68 | 5.75 | +0.52% | 36,486 | 20,926,653 |
| 2024-06-11 | 5.78 | 5.78 | 5.6 | 5.72 | -0.69% | 43,694 | 24,818,474 |
| 2024-06-07 | 5.72 | 5.8 | 5.72 | 5.76 | +0.88% | 46,355 | 26,685,735 |
| 2024-06-06 | 5.9 | 5.94 | 5.66 | 5.71 | -3.55% | 104,055 | 59,891,795 |
| 2024-06-05 | 6.05 | 6.05 | 5.92 | 5.92 | -1.82% | 70,085 | 41,727,102 |
| 2024-06-04 | 5.98 | 6.1 | 5.95 | 6.03 | +1.86% | 95,854 | 57,870,529 |
| 2024-06-03 | 6.05 | 6.06 | 5.9 | 5.92 | -2.79% | 145,062 | 86,636,161 |
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：