股票概览
5.23
+0.97%
+0.05
5.18
开盘价
5.35
最高价
5.16
最低价
83,610
成交量
数据更新至: 2024-06-28
技术指标
5.21
MA5 (5日均线)
5.27
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 | 5.18 | 5.35 | 5.16 | 5.23 | +0.97% | 83,610 | 43,988,126 |
| 2024-06-27 | 5.24 | 5.25 | 5.17 | 5.18 | -1.71% | 60,827 | 31,676,350 |
| 2024-06-26 | 5.19 | 5.27 | 5.16 | 5.27 | +1.15% | 76,445 | 39,842,045 |
| 2024-06-25 | 5.16 | 5.27 | 5.16 | 5.21 | +0.77% | 65,677 | 34,293,365 |
| 2024-06-24 | 5.34 | 5.34 | 5.15 | 5.17 | -3.36% | 95,882 | 49,861,864 |
| 2024-06-21 | 5.25 | 5.38 | 5.25 | 5.35 | +1.9% | 71,287 | 38,083,912 |
| 2024-06-20 | 5.35 | 5.38 | 5.24 | 5.25 | -2.05% | 72,240 | 38,224,604 |
| 2024-06-19 | 5.39 | 5.46 | 5.36 | 5.36 | -0.56% | 68,006 | 36,760,364 |
| 2024-06-18 | 5.32 | 5.4 | 5.31 | 5.39 | +1.13% | 58,832 | 31,621,589 |
| 2024-06-17 | 5.34 | 5.4 | 5.31 | 5.33 | -0.56% | 41,322 | 22,089,067 |
| 2024-06-14 | 5.27 | 5.38 | 5.26 | 5.36 | +1.52% | 74,757 | 39,810,197 |
| 2024-06-13 | 5.38 | 5.41 | 5.28 | 5.28 | -2.22% | 92,209 | 49,079,437 |
| 2024-06-12 | 5.36 | 5.42 | 5.33 | 5.4 | +0.19% | 70,834 | 38,140,477 |
| 2024-06-11 | 5.42 | 5.46 | 5.35 | 5.39 | -1.28% | 96,572 | 52,079,277 |
| 2024-06-07 | 5.37 | 5.47 | 5.37 | 5.46 | +2.06% | 88,387 | 47,898,530 |
| 2024-06-06 | 5.51 | 5.54 | 5.32 | 5.35 | -2.9% | 123,619 | 66,797,026 |
| 2024-06-05 | 5.61 | 5.61 | 5.5 | 5.51 | -2.13% | 66,746 | 37,101,562 |
| 2024-06-04 | 5.52 | 5.63 | 5.48 | 5.63 | +1.81% | 113,429 | 63,218,789 |
| 2024-06-03 | 5.63 | 5.65 | 5.47 | 5.53 | -1.95% | 145,505 | 80,696,774 |
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：