股票概览
5.25
+0.57%
+0.03
5.22
开盘价
5.33
最高价
5.19
最低价
109,314
成交量
数据更新至: 2024-06-28
技术指标
5.25
MA5 (5日均线)
5.32
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 | 5.22 | 5.33 | 5.19 | 5.25 | +0.57% | 109,314 | 57,694,208 |
| 2024-06-27 | 5.37 | 5.4 | 5.21 | 5.22 | -3.33% | 135,272 | 71,739,562 |
| 2024-06-26 | 5.19 | 5.43 | 5.17 | 5.4 | +3.45% | 168,155 | 89,513,111 |
| 2024-06-25 | 5.17 | 5.34 | 5.17 | 5.22 | +1.56% | 129,956 | 68,165,190 |
| 2024-06-24 | 5.28 | 5.29 | 5.08 | 5.14 | -3.38% | 145,013 | 75,047,433 |
| 2024-06-21 | 5.23 | 5.37 | 5.19 | 5.32 | +1.72% | 107,721 | 57,213,263 |
| 2024-06-20 | 5.46 | 5.46 | 5.22 | 5.23 | -4.04% | 150,814 | 79,947,280 |
| 2024-06-19 | 5.61 | 5.62 | 5.45 | 5.45 | -2.68% | 161,149 | 88,761,663 |
| 2024-06-18 | 5.37 | 5.6 | 5.36 | 5.6 | +4.28% | 190,902 | 105,631,358 |
| 2024-06-17 | 5.35 | 5.43 | 5.32 | 5.37 | -0.19% | 81,656 | 43,901,932 |
| 2024-06-14 | 5.38 | 5.43 | 5.31 | 5.38 | -0.19% | 81,946 | 43,969,288 |
| 2024-06-13 | 5.45 | 5.48 | 5.36 | 5.39 | -1.28% | 94,948 | 51,344,559 |
| 2024-06-12 | 5.42 | 5.48 | 5.38 | 5.46 | +0.92% | 98,544 | 53,663,423 |
| 2024-06-11 | 5.46 | 5.46 | 5.33 | 5.41 | -0.92% | 141,861 | 76,350,429 |
| 2024-06-07 | 5.42 | 5.5 | 5.35 | 5.46 | +2.06% | 137,674 | 74,930,013 |
| 2024-06-06 | 5.53 | 5.57 | 5.32 | 5.35 | -3.25% | 185,948 | 100,460,731 |
| 2024-06-05 | 5.66 | 5.68 | 5.52 | 5.53 | -2.47% | 122,162 | 68,495,061 |
| 2024-06-04 | 5.65 | 5.7 | 5.59 | 5.67 | -0.18% | 122,418 | 68,921,004 |
| 2024-06-03 | 5.81 | 5.85 | 5.63 | 5.68 | -2.24% | 152,526 | 87,709,738 |
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：