股票概览
5.08
+1.4%
+0.07
5.01
开盘价
5.16
最高价
4.99
最低价
271,553
成交量
数据更新至: 2024-06-28
技术指标
5.10
MA5 (5日均线)
5.20
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 | 5.01 | 5.16 | 4.99 | 5.08 | +1.4% | 271,553 | 137,929,510 |
| 2024-06-27 | 5.11 | 5.14 | 5 | 5.01 | -2.53% | 190,989 | 96,652,928 |
| 2024-06-26 | 5.06 | 5.16 | 4.96 | 5.14 | +1.18% | 283,117 | 143,071,873 |
| 2024-06-25 | 5.21 | 5.22 | 5.07 | 5.08 | -2.31% | 259,877 | 132,992,216 |
| 2024-06-24 | 5.23 | 5.29 | 5.16 | 5.2 | -0.95% | 199,602 | 104,250,433 |
| 2024-06-21 | 5.25 | 5.32 | 5.23 | 5.25 | -0.57% | 141,867 | 74,688,979 |
| 2024-06-20 | 5.29 | 5.34 | 5.22 | 5.28 | -0.56% | 257,278 | 135,956,715 |
| 2024-06-19 | 5.37 | 5.37 | 5.25 | 5.31 | -1.12% | 238,419 | 126,643,996 |
| 2024-06-18 | 5.32 | 5.38 | 5.2 | 5.37 | +0.94% | 321,173 | 169,373,224 |
| 2024-06-17 | 5.5 | 5.54 | 5.32 | 5.32 | -3.97% | 428,129 | 231,804,839 |
| 2024-06-14 | 5.6 | 5.68 | 5.53 | 5.54 | -1.6% | 320,316 | 179,049,219 |
| 2024-06-13 | 5.46 | 5.63 | 5.44 | 5.63 | +2.74% | 469,466 | 260,907,358 |
| 2024-06-12 | 5.43 | 5.48 | 5.41 | 5.48 | 0% | 242,047 | 131,992,488 |
| 2024-06-11 | 5.49 | 5.52 | 5.42 | 5.48 | -0.72% | 243,984 | 133,180,068 |
| 2024-06-07 | 5.53 | 5.54 | 5.4 | 5.52 | +0.55% | 357,758 | 195,825,206 |
| 2024-06-06 | 5.56 | 5.64 | 5.48 | 5.49 | -1.26% | 397,055 | 220,116,451 |
| 2024-06-05 | 5.68 | 5.72 | 5.55 | 5.56 | -2.63% | 308,930 | 173,953,897 |
| 2024-06-04 | 5.6 | 5.74 | 5.46 | 5.71 | +1.6% | 475,730 | 267,132,248 |
| 2024-06-03 | 5.71 | 5.75 | 5.54 | 5.62 | -2.26% | 429,814 | 241,968,930 |
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：