股票概览
5.46
-0.18%
-0.01
5.41
开盘价
5.63
最高价
5.39
最低价
209,916
成交量
数据更新至: 2024-06-28
技术指标
5.51
MA5 (5日均线)
5.70
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 | 5.41 | 5.63 | 5.39 | 5.46 | -0.18% | 209,916 | 115,647,788 |
| 2024-06-27 | 5.65 | 5.67 | 5.45 | 5.47 | -3.87% | 230,803 | 128,232,281 |
| 2024-06-26 | 5.36 | 5.69 | 5.18 | 5.69 | +3.45% | 308,570 | 169,721,293 |
| 2024-06-25 | 5.5 | 5.76 | 5.34 | 5.5 | +1.29% | 301,423 | 165,896,013 |
| 2024-06-24 | 5.71 | 5.78 | 5.4 | 5.43 | -6.7% | 339,176 | 187,793,256 |
| 2024-06-21 | 5.78 | 5.97 | 5.7 | 5.82 | -1.36% | 321,204 | 187,218,672 |
| 2024-06-20 | 6.07 | 6.19 | 5.88 | 5.9 | -8.53% | 576,921 | 346,650,854 |
| 2024-06-19 | 6.1 | 6.51 | 6.05 | 6.45 | +8.95% | 950,943 | 603,929,086 |
| 2024-06-18 | 5.38 | 5.92 | 5.36 | 5.92 | +10.04% | 207,008 | 117,609,189 |
| 2024-06-17 | 5.42 | 5.48 | 5.36 | 5.38 | -0.92% | 69,312 | 37,482,942 |
| 2024-06-14 | 5.45 | 5.45 | 5.32 | 5.43 | +0.56% | 73,511 | 39,735,867 |
| 2024-06-13 | 5.48 | 5.55 | 5.38 | 5.4 | -1.64% | 79,863 | 43,493,423 |
| 2024-06-12 | 5.36 | 5.52 | 5.32 | 5.49 | +2.43% | 113,500 | 62,017,335 |
| 2024-06-11 | 5.29 | 5.39 | 5.17 | 5.36 | +0.94% | 112,046 | 59,542,096 |
| 2024-06-07 | 5.33 | 5.4 | 5.23 | 5.31 | +0.95% | 141,745 | 75,386,335 |
| 2024-06-06 | 5.6 | 5.63 | 5.22 | 5.26 | -7.07% | 276,400 | 148,096,873 |
| 2024-06-05 | 5.64 | 5.91 | 5.56 | 5.66 | +1.07% | 300,877 | 172,351,001 |
| 2024-06-04 | 5.74 | 5.74 | 5.42 | 5.6 | -1.58% | 164,473 | 90,756,939 |
| 2024-06-03 | 5.92 | 5.95 | 5.65 | 5.69 | -3.72% | 137,325 | 78,863,054 |
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：