股票概览
5.48
-1.08%
-0.06
5.51
开盘价
5.63
最高价
5.46
最低价
29,078
成交量
数据更新至: 2024-06-28
技术指标
5.51
MA5 (5日均线)
5.63
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 | 5.51 | 5.63 | 5.46 | 5.48 | -1.08% | 29,078 | 16,139,259 |
| 2024-06-27 | 5.61 | 5.66 | 5.54 | 5.54 | -1.6% | 26,012 | 14,543,391 |
| 2024-06-26 | 5.42 | 5.63 | 5.41 | 5.63 | +2.93% | 26,448 | 14,608,696 |
| 2024-06-25 | 5.44 | 5.54 | 5.4 | 5.47 | +1.11% | 32,185 | 17,632,344 |
| 2024-06-24 | 5.61 | 5.64 | 5.36 | 5.41 | -4.08% | 35,088 | 19,190,370 |
| 2024-06-21 | 5.65 | 5.72 | 5.62 | 5.64 | -0.88% | 22,652 | 12,817,814 |
| 2024-06-20 | 5.79 | 5.83 | 5.66 | 5.69 | -1.9% | 28,299 | 16,195,994 |
| 2024-06-19 | 5.79 | 5.85 | 5.74 | 5.8 | -0.17% | 21,084 | 12,230,792 |
| 2024-06-18 | 5.8 | 5.84 | 5.78 | 5.81 | +0.52% | 21,335 | 12,391,266 |
| 2024-06-17 | 5.76 | 5.87 | 5.76 | 5.78 | -1.2% | 27,397 | 15,880,846 |
| 2024-06-14 | 5.83 | 5.9 | 5.78 | 5.85 | 0% | 28,004 | 16,324,375 |
| 2024-06-13 | 5.92 | 5.94 | 5.79 | 5.85 | -1.18% | 34,232 | 19,982,429 |
| 2024-06-12 | 5.75 | 5.95 | 5.75 | 5.92 | +2.42% | 40,995 | 24,200,712 |
| 2024-06-11 | 5.81 | 5.84 | 5.69 | 5.78 | -1.37% | 40,073 | 23,104,810 |
| 2024-06-07 | 5.8 | 5.87 | 5.71 | 5.86 | +3.17% | 42,109 | 24,412,444 |
| 2024-06-06 | 6.02 | 6.03 | 5.61 | 5.68 | -5.8% | 83,470 | 48,153,676 |
| 2024-06-05 | 6.08 | 6.09 | 5.95 | 6.03 | -30.21% | 41,046 | 24,743,171 |
| 2024-06-04 | 8.77 | 8.85 | 8.51 | 8.64 | -2.37% | 40,511 | 34,978,079 |
| 2024-06-03 | 8.9 | 8.96 | 8.67 | 8.85 | -0.78% | 52,487 | 46,247,042 |
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：