股票概览
5.68
-1.73%
-0.1
5.77
开盘价
5.88
最高价
5.67
最低价
45,336
成交量
数据更新至: 2024-06-28
技术指标
5.69
MA5 (5日均线)
5.80
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 | 5.77 | 5.88 | 5.67 | 5.68 | -1.73% | 45,336 | 26,163,698 |
| 2024-06-27 | 5.82 | 6 | 5.78 | 5.78 | -1.87% | 47,915 | 28,208,510 |
| 2024-06-26 | 5.58 | 5.93 | 5.55 | 5.89 | +5.56% | 56,257 | 32,283,473 |
| 2024-06-25 | 5.53 | 5.63 | 5.47 | 5.58 | +0.9% | 40,094 | 22,292,008 |
| 2024-06-24 | 5.71 | 5.77 | 5.49 | 5.53 | -4.82% | 62,467 | 34,951,998 |
| 2024-06-21 | 5.82 | 5.99 | 5.66 | 5.81 | -0.68% | 37,430 | 21,905,402 |
| 2024-06-20 | 5.98 | 6.06 | 5.82 | 5.85 | -2.66% | 43,432 | 25,670,878 |
| 2024-06-19 | 6.04 | 6.09 | 5.94 | 6.01 | +0.5% | 38,559 | 23,187,430 |
| 2024-06-18 | 5.93 | 6.09 | 5.89 | 5.98 | +0.84% | 52,475 | 31,528,122 |
| 2024-06-17 | 6.08 | 6.09 | 5.9 | 5.93 | -2.31% | 38,864 | 23,184,780 |
| 2024-06-14 | 6.2 | 6.22 | 5.99 | 6.07 | -1.46% | 55,450 | 33,541,684 |
| 2024-06-13 | 6.27 | 6.33 | 6.07 | 6.16 | -1.91% | 59,511 | 36,709,926 |
| 2024-06-12 | 5.98 | 6.38 | 5.91 | 6.28 | +5.02% | 94,265 | 58,568,286 |
| 2024-06-11 | 6.08 | 6.09 | 5.8 | 5.98 | -1.81% | 73,702 | 43,659,249 |
| 2024-06-07 | 5.7 | 6.15 | 5.7 | 6.09 | +7.03% | 110,092 | 65,642,651 |
| 2024-06-06 | 5.95 | 6.01 | 5.42 | 5.69 | -5.17% | 120,453 | 68,223,640 |
| 2024-06-05 | 6.21 | 6.28 | 5.96 | 6 | -0.99% | 84,526 | 50,979,384 |
| 2024-06-04 | 6.44 | 6.44 | 5.97 | 6.06 | -5.16% | 87,669 | 53,362,320 |
| 2024-06-03 | 6.67 | 6.69 | 6.31 | 6.39 | -4.77% | 86,022 | 55,421,621 |
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：