股票概览
5.35
+2.29%
+0.12
5.23
开盘价
5.39
最高价
5.23
最低价
37,091
成交量
数据更新至: 2024-06-28
技术指标
5.27
MA5 (5日均线)
5.35
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 | 5.23 | 5.39 | 5.23 | 5.35 | +2.29% | 37,091 | 19,780,158 |
| 2024-06-27 | 5.3 | 5.34 | 5.22 | 5.23 | -1.88% | 16,235 | 8,558,878 |
| 2024-06-26 | 5.23 | 5.34 | 5.19 | 5.33 | +1.72% | 17,218 | 9,052,316 |
| 2024-06-25 | 5.19 | 5.3 | 5.18 | 5.24 | +0.96% | 22,772 | 11,935,092 |
| 2024-06-24 | 5.33 | 5.34 | 5.15 | 5.19 | -2.63% | 30,526 | 15,964,093 |
| 2024-06-21 | 5.31 | 5.37 | 5.29 | 5.33 | +0.19% | 19,601 | 10,455,532 |
| 2024-06-20 | 5.43 | 5.45 | 5.32 | 5.32 | -2.56% | 30,514 | 16,394,308 |
| 2024-06-19 | 5.55 | 5.56 | 5.45 | 5.46 | -1.44% | 27,953 | 15,337,646 |
| 2024-06-18 | 5.53 | 5.54 | 5.46 | 5.54 | +0.18% | 26,256 | 14,453,367 |
| 2024-06-17 | 5.59 | 5.68 | 5.51 | 5.53 | -1.78% | 46,125 | 25,749,717 |
| 2024-06-14 | 5.6 | 5.66 | 5.57 | 5.63 | +0.54% | 37,190 | 20,904,158 |
| 2024-06-13 | 5.62 | 5.64 | 5.55 | 5.6 | -0.36% | 34,882 | 19,494,853 |
| 2024-06-12 | 5.6 | 5.65 | 5.57 | 5.62 | -0.18% | 32,600 | 18,335,049 |
| 2024-06-11 | 5.66 | 5.71 | 5.58 | 5.63 | -0.71% | 30,362 | 17,097,583 |
| 2024-06-07 | 5.52 | 5.69 | 5.5 | 5.67 | +2.9% | 50,178 | 28,133,284 |
| 2024-06-06 | 5.65 | 5.66 | 5.46 | 5.51 | -2.13% | 65,773 | 36,389,840 |
| 2024-06-05 | 5.73 | 5.75 | 5.61 | 5.63 | -2.26% | 45,234 | 25,619,021 |
| 2024-06-04 | 5.7 | 5.77 | 5.6 | 5.76 | 0% | 74,518 | 42,229,111 |
| 2024-06-03 | 5.97 | 5.97 | 5.71 | 5.76 | -3.36% | 106,485 | 61,858,011 |
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：