股票概览
5.9
-0.17%
-0.01
5.91
开盘价
6
最高价
5.84
最低价
241,041
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
5.65
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 | 5.91 | 6 | 5.84 | 5.9 | -0.17% | 241,041 | 142,560,759 |
| 2024-06-27 | 5.86 | 6.1 | 5.86 | 5.91 | -1.5% | 347,796 | 208,070,780 |
| 2024-06-26 | 5.64 | 6.17 | 5.6 | 6 | +3.63% | 507,379 | 297,805,493 |
| 2024-06-25 | 5.22 | 5.79 | 5.22 | 5.79 | +10.08% | 244,326 | 138,511,248 |
| 2024-06-24 | 5.5 | 5.58 | 5.25 | 5.26 | -5.9% | 185,797 | 99,791,524 |
| 2024-06-21 | 5.45 | 5.68 | 5.4 | 5.59 | +0.72% | 185,487 | 103,465,891 |
| 2024-06-20 | 5.66 | 5.72 | 5.49 | 5.55 | -5.93% | 329,353 | 184,313,863 |
| 2024-06-19 | 5.95 | 5.95 | 5.65 | 5.9 | +9.06% | 408,322 | 239,243,068 |
| 2024-06-18 | 5.22 | 5.44 | 5.19 | 5.41 | +3.84% | 47,905 | 25,560,473 |
| 2024-06-17 | 5.33 | 5.33 | 5.2 | 5.21 | -2.62% | 36,003 | 18,876,499 |
| 2024-06-14 | 5.34 | 5.41 | 5.27 | 5.35 | +0.19% | 35,301 | 18,845,433 |
| 2024-06-13 | 5.36 | 5.41 | 5.27 | 5.34 | 0% | 45,253 | 24,182,060 |
| 2024-06-12 | 5.19 | 5.36 | 5.19 | 5.34 | +2.1% | 40,575 | 21,573,942 |
| 2024-06-11 | 5.32 | 5.33 | 5.12 | 5.23 | -2.06% | 64,683 | 33,604,382 |
| 2024-06-07 | 5.07 | 5.35 | 5.07 | 5.34 | +5.95% | 77,234 | 40,451,506 |
| 2024-06-06 | 5.31 | 5.42 | 4.97 | 5.04 | -5.44% | 81,335 | 41,609,434 |
| 2024-06-05 | 5.49 | 5.53 | 5.31 | 5.33 | -3.44% | 51,495 | 27,695,692 |
| 2024-06-04 | 5.58 | 5.65 | 5.39 | 5.52 | -2.3% | 64,202 | 35,074,590 |
| 2024-06-03 | 5.89 | 5.93 | 5.54 | 5.65 | -3.42% | 62,297 | 35,317,442 |
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：