股票概览
5.56
+1.09%
+0.06
5.52
开盘价
5.62
最高价
5.5
最低价
35,958
成交量
数据更新至: 2024-06-28
技术指标
5.67
MA5 (5日均线)
5.84
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 | 5.52 | 5.62 | 5.5 | 5.56 | +1.09% | 35,958 | 20,032,968 |
| 2024-06-27 | 5.64 | 5.69 | 5.5 | 5.5 | -5.98% | 37,011 | 20,631,449 |
| 2024-06-26 | 5.75 | 5.91 | 5.68 | 5.85 | +1.21% | 41,424 | 23,988,576 |
| 2024-06-25 | 5.68 | 5.85 | 5.64 | 5.78 | +2.48% | 41,860 | 24,128,943 |
| 2024-06-24 | 5.76 | 5.8 | 5.59 | 5.64 | -3.92% | 42,403 | 24,065,112 |
| 2024-06-21 | 5.87 | 5.95 | 5.79 | 5.87 | +0.17% | 26,714 | 15,707,964 |
| 2024-06-20 | 6.11 | 6.18 | 5.84 | 5.86 | -5.02% | 67,673 | 40,255,449 |
| 2024-06-19 | 6.09 | 6.28 | 6.09 | 6.17 | +0.82% | 38,948 | 24,070,106 |
| 2024-06-18 | 6.08 | 6.13 | 6.06 | 6.12 | +0.82% | 24,474 | 14,944,900 |
| 2024-06-17 | 6.13 | 6.17 | 6.06 | 6.07 | -1.94% | 29,139 | 17,748,327 |
| 2024-06-14 | 6.09 | 6.22 | 6 | 6.19 | +1.48% | 31,782 | 19,540,837 |
| 2024-06-13 | 6.21 | 6.25 | 6.08 | 6.1 | -1.61% | 30,567 | 18,741,129 |
| 2024-06-12 | 6.08 | 6.21 | 6.03 | 6.2 | +1.64% | 37,187 | 22,868,861 |
| 2024-06-11 | 6.22 | 6.22 | 6.02 | 6.1 | -1.77% | 47,740 | 29,083,356 |
| 2024-06-07 | 6.03 | 6.25 | 6.03 | 6.21 | +4.72% | 70,190 | 43,095,679 |
| 2024-06-06 | 6.2 | 6.29 | 5.89 | 5.93 | -4.82% | 69,055 | 41,524,275 |
| 2024-06-05 | 6.47 | 6.52 | 6.22 | 6.23 | -3.86% | 47,897 | 30,212,201 |
| 2024-06-04 | 6.58 | 6.58 | 6.35 | 6.48 | -0.92% | 36,441 | 23,475,799 |
| 2024-06-03 | 6.66 | 6.67 | 6.44 | 6.54 | -2.1% | 55,306 | 36,171,607 |
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：