股票概览
5.04
+0.2%
+0.01
5.03
开盘价
5.12
最高价
5.01
最低价
91,826
成交量
数据更新至: 2024-06-28
技术指标
5.05
MA5 (5日均线)
5.11
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 | 5.03 | 5.12 | 5.01 | 5.04 | +0.2% | 91,826 | 46,618,548 |
| 2024-06-27 | 5.1 | 5.13 | 5.02 | 5.03 | -1.76% | 94,092 | 47,534,832 |
| 2024-06-26 | 5.04 | 5.13 | 5 | 5.12 | +1.79% | 103,511 | 52,391,228 |
| 2024-06-25 | 5 | 5.07 | 4.98 | 5.03 | +0.4% | 87,628 | 44,071,071 |
| 2024-06-24 | 5.11 | 5.11 | 4.99 | 5.01 | -1.96% | 128,355 | 64,633,253 |
| 2024-06-21 | 5.08 | 5.16 | 5.05 | 5.11 | +0.59% | 86,218 | 44,195,526 |
| 2024-06-20 | 5.18 | 5.18 | 5.06 | 5.08 | -1.74% | 149,703 | 76,277,914 |
| 2024-06-19 | 5.25 | 5.26 | 5.17 | 5.17 | -1.52% | 133,207 | 69,318,129 |
| 2024-06-18 | 5.26 | 5.29 | 5.23 | 5.25 | 0% | 124,334 | 65,302,512 |
| 2024-06-17 | 5.26 | 5.29 | 5.22 | 5.25 | -0.57% | 96,871 | 50,857,827 |
| 2024-06-14 | 5.26 | 5.32 | 5.21 | 5.28 | +0.38% | 137,770 | 72,500,783 |
| 2024-06-13 | 5.38 | 5.39 | 5.25 | 5.26 | -2.05% | 160,215 | 84,765,893 |
| 2024-06-12 | 5.48 | 5.48 | 5.37 | 5.37 | -1.83% | 180,221 | 97,306,942 |
| 2024-06-11 | 5.45 | 5.5 | 5.41 | 5.47 | 0% | 106,650 | 58,143,190 |
| 2024-06-07 | 5.43 | 5.49 | 5.42 | 5.47 | +1.3% | 101,144 | 55,168,668 |
| 2024-06-06 | 5.48 | 5.53 | 5.39 | 5.4 | -1.46% | 149,401 | 81,191,711 |
| 2024-06-05 | 5.56 | 5.57 | 5.47 | 5.48 | -1.44% | 93,758 | 51,738,653 |
| 2024-06-04 | 5.51 | 5.57 | 5.44 | 5.56 | +0.72% | 128,195 | 70,742,514 |
| 2024-06-03 | 5.62 | 5.63 | 5.47 | 5.52 | -1.95% | 179,827 | 99,435,309 |
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：