股票概览
5.37
-1.29%
-0.07
5.43
开盘价
5.5
最高价
5.36
最低价
52,548
成交量
数据更新至: 2024-06-28
技术指标
5.41
MA5 (5日均线)
5.53
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 | 5.43 | 5.5 | 5.36 | 5.37 | -1.29% | 52,548 | 28,591,490 |
| 2024-06-27 | 5.55 | 5.63 | 5.43 | 5.44 | -2.33% | 43,535 | 23,978,505 |
| 2024-06-26 | 5.37 | 5.58 | 5.31 | 5.57 | +3.92% | 54,093 | 29,572,596 |
| 2024-06-25 | 5.3 | 5.42 | 5.23 | 5.36 | +1.13% | 49,559 | 26,524,271 |
| 2024-06-24 | 5.52 | 5.53 | 5.29 | 5.3 | -4.5% | 62,833 | 33,759,158 |
| 2024-06-21 | 5.54 | 5.68 | 5.52 | 5.55 | 0% | 42,102 | 23,585,523 |
| 2024-06-20 | 5.7 | 5.73 | 5.55 | 5.55 | -2.63% | 50,664 | 28,436,001 |
| 2024-06-19 | 5.74 | 5.77 | 5.69 | 5.7 | -0.7% | 45,833 | 26,232,400 |
| 2024-06-18 | 5.68 | 5.78 | 5.63 | 5.74 | +0.88% | 52,181 | 29,892,059 |
| 2024-06-17 | 5.69 | 5.75 | 5.64 | 5.69 | +0.18% | 35,033 | 19,968,685 |
| 2024-06-14 | 5.6 | 5.71 | 5.55 | 5.68 | +1.25% | 47,507 | 26,800,733 |
| 2024-06-13 | 5.75 | 5.75 | 5.58 | 5.61 | -2.09% | 51,935 | 29,238,578 |
| 2024-06-12 | 5.68 | 5.77 | 5.65 | 5.73 | +0.88% | 43,426 | 24,864,599 |
| 2024-06-11 | 5.69 | 5.71 | 5.54 | 5.68 | -0.18% | 57,972 | 32,609,135 |
| 2024-06-07 | 5.55 | 5.71 | 5.53 | 5.69 | +3.27% | 72,522 | 40,912,713 |
| 2024-06-06 | 5.7 | 5.77 | 5.46 | 5.51 | -3.84% | 103,337 | 57,498,545 |
| 2024-06-05 | 5.88 | 5.88 | 5.72 | 5.73 | -2.72% | 58,459 | 33,891,105 |
| 2024-06-04 | 5.87 | 5.91 | 5.77 | 5.89 | +0.34% | 50,949 | 29,775,358 |
| 2024-06-03 | 6.09 | 6.1 | 5.82 | 5.87 | -3.14% | 74,595 | 44,050,722 |
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：