股票概览
5.81
+0.52%
+0.03
5.79
开盘价
5.91
最高价
5.73
最低价
27,597
成交量
数据更新至: 2024-06-28
技术指标
5.79
MA5 (5日均线)
5.95
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 | 5.79 | 5.91 | 5.73 | 5.81 | +0.52% | 27,597 | 16,156,923 |
| 2024-06-27 | 6.05 | 6.05 | 5.77 | 5.78 | -2.69% | 35,105 | 20,612,181 |
| 2024-06-26 | 5.75 | 5.95 | 5.63 | 5.94 | +3.3% | 28,809 | 16,763,209 |
| 2024-06-25 | 5.65 | 5.8 | 5.65 | 5.75 | +1.77% | 34,952 | 20,037,881 |
| 2024-06-24 | 5.96 | 5.96 | 5.62 | 5.65 | -5.36% | 46,699 | 26,771,089 |
| 2024-06-21 | 6 | 6.09 | 5.92 | 5.97 | -0.83% | 21,448 | 12,871,596 |
| 2024-06-20 | 6.2 | 6.2 | 6.02 | 6.02 | -2.43% | 31,783 | 19,346,166 |
| 2024-06-19 | 6.33 | 6.33 | 6.15 | 6.17 | -1.44% | 24,627 | 15,307,165 |
| 2024-06-18 | 6.22 | 6.26 | 6.12 | 6.26 | +1.95% | 28,194 | 17,483,263 |
| 2024-06-17 | 6.18 | 6.21 | 6.11 | 6.14 | -1.6% | 34,678 | 21,323,093 |
| 2024-06-14 | 6.27 | 6.27 | 6.13 | 6.24 | -0.32% | 25,615 | 15,866,858 |
| 2024-06-13 | 6.39 | 6.42 | 6.23 | 6.26 | -2.03% | 33,817 | 21,292,422 |
| 2024-06-12 | 6.25 | 6.4 | 6.25 | 6.39 | +0.95% | 24,544 | 15,634,794 |
| 2024-06-11 | 6.21 | 6.34 | 6.05 | 6.33 | +1.44% | 33,079 | 20,661,543 |
| 2024-06-07 | 6.11 | 6.29 | 6.11 | 6.24 | +3.14% | 46,715 | 29,047,142 |
| 2024-06-06 | 6.31 | 6.42 | 5.97 | 6.05 | -4.12% | 67,423 | 41,416,132 |
| 2024-06-05 | 6.47 | 6.47 | 6.3 | 6.31 | -2.47% | 45,973 | 29,243,753 |
| 2024-06-04 | 6.62 | 6.63 | 6.37 | 6.47 | -3% | 100,265 | 64,867,843 |
| 2024-06-03 | 6.92 | 7 | 6.6 | 6.67 | -6.32% | 99,361 | 67,140,382 |
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：