股票概览
5.63
-0.53%
-0.03
5.62
开盘价
5.78
最高价
5.57
最低价
29,231
成交量
数据更新至: 2024-06-28
技术指标
5.70
MA5 (5日均线)
5.81
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 | 5.62 | 5.78 | 5.57 | 5.63 | -0.53% | 29,231 | 16,593,805 |
| 2024-06-27 | 5.85 | 5.88 | 5.65 | 5.66 | -3.25% | 30,809 | 17,722,047 |
| 2024-06-26 | 5.65 | 5.86 | 5.56 | 5.85 | +3.72% | 43,044 | 24,518,704 |
| 2024-06-25 | 5.72 | 5.86 | 5.6 | 5.64 | -1.4% | 34,454 | 19,650,850 |
| 2024-06-24 | 6.23 | 6.23 | 5.69 | 5.72 | -8.77% | 85,712 | 50,489,859 |
| 2024-06-21 | 5.92 | 6.43 | 5.81 | 6.27 | +5.91% | 88,582 | 55,106,747 |
| 2024-06-20 | 5.93 | 6.1 | 5.86 | 5.92 | +1.02% | 42,322 | 25,201,247 |
| 2024-06-19 | 5.81 | 5.91 | 5.76 | 5.86 | +1.21% | 28,722 | 16,789,619 |
| 2024-06-18 | 5.67 | 5.84 | 5.67 | 5.79 | +1.4% | 19,533 | 11,270,770 |
| 2024-06-17 | 5.72 | 5.77 | 5.66 | 5.71 | -0.87% | 23,046 | 13,176,752 |
| 2024-06-14 | 5.85 | 5.85 | 5.71 | 5.76 | -1.37% | 29,323 | 16,894,973 |
| 2024-06-13 | 5.78 | 5.92 | 5.64 | 5.84 | +1.04% | 43,026 | 24,983,707 |
| 2024-06-12 | 5.62 | 5.81 | 5.61 | 5.78 | +2.3% | 31,442 | 18,030,288 |
| 2024-06-11 | 5.64 | 5.66 | 5.41 | 5.65 | +0.89% | 31,382 | 17,370,956 |
| 2024-06-07 | 5.36 | 5.63 | 5.36 | 5.6 | +5.66% | 54,229 | 29,974,600 |
| 2024-06-06 | 5.73 | 5.79 | 5.22 | 5.3 | -7.67% | 93,530 | 50,702,491 |
| 2024-06-05 | 5.9 | 5.92 | 5.71 | 5.74 | -2.88% | 44,163 | 25,582,736 |
| 2024-06-04 | 6.1 | 6.29 | 5.87 | 5.91 | -3.9% | 53,609 | 31,952,765 |
| 2024-06-03 | 6.46 | 6.49 | 6.12 | 6.15 | -4.65% | 43,169 | 26,984,116 |
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：