股票概览
5.55
-1.07%
-0.06
5.59
开盘价
5.73
最高价
5.51
最低价
60,764
成交量
数据更新至: 2024-06-28
技术指标
5.83
MA5 (5日均线)
5.79
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 | 5.59 | 5.73 | 5.51 | 5.55 | -1.07% | 60,764 | 34,179,127 |
| 2024-06-27 | 5.92 | 5.97 | 5.6 | 5.61 | -4.92% | 72,709 | 41,661,855 |
| 2024-06-26 | 5.88 | 5.94 | 5.65 | 5.9 | 0% | 93,415 | 54,178,098 |
| 2024-06-25 | 6.14 | 6.27 | 5.81 | 5.9 | -4.38% | 127,988 | 76,649,804 |
| 2024-06-24 | 6.5 | 6.7 | 6.07 | 6.17 | -6.37% | 222,750 | 140,991,424 |
| 2024-06-21 | 6.2 | 6.59 | 6.2 | 6.59 | +20.04% | 144,788 | 94,678,488 |
| 2024-06-20 | 5.51 | 5.7 | 5.48 | 5.49 | -0.36% | 36,646 | 20,382,691 |
| 2024-06-19 | 5.58 | 5.64 | 5.51 | 5.51 | -1.25% | 19,026 | 10,549,743 |
| 2024-06-18 | 5.58 | 5.62 | 5.52 | 5.58 | +0.18% | 24,242 | 13,529,927 |
| 2024-06-17 | 5.7 | 5.7 | 5.54 | 5.57 | -2.11% | 26,741 | 14,911,788 |
| 2024-06-14 | 5.85 | 5.86 | 5.63 | 5.69 | -2.57% | 32,542 | 18,558,937 |
| 2024-06-13 | 5.83 | 5.91 | 5.71 | 5.84 | +0.17% | 25,841 | 15,044,652 |
| 2024-06-12 | 5.77 | 5.93 | 5.71 | 5.83 | +1.22% | 22,582 | 13,153,363 |
| 2024-06-11 | 5.67 | 5.8 | 5.56 | 5.76 | +1.23% | 31,707 | 18,036,028 |
| 2024-06-07 | 5.51 | 5.74 | 5.48 | 5.69 | +4.02% | 37,081 | 20,946,002 |
| 2024-06-06 | 5.81 | 5.89 | 5.38 | 5.47 | -6.17% | 48,061 | 26,710,800 |
| 2024-06-05 | 6 | 6.01 | 5.82 | 5.83 | -2.67% | 28,262 | 16,638,325 |
| 2024-06-04 | 6.05 | 6.08 | 5.88 | 5.99 | -1.16% | 28,097 | 16,766,614 |
| 2024-06-03 | 6.38 | 6.44 | 6.03 | 6.06 | -5.31% | 33,140 | 20,457,787 |
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：