股票概览
5.33
+3.09%
+0.16
5.17
开盘价
5.4
最高价
5.16
最低价
830,490
成交量
数据更新至: 2024-06-28
技术指标
5.28
MA5 (5日均线)
5.36
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 | 5.17 | 5.4 | 5.16 | 5.33 | +3.09% | 830,490 | 439,729,719 |
| 2024-06-27 | 5.26 | 5.31 | 5.16 | 5.17 | -2.82% | 530,377 | 276,353,868 |
| 2024-06-26 | 5.34 | 5.36 | 5.17 | 5.32 | +0.19% | 650,484 | 341,622,421 |
| 2024-06-25 | 5.28 | 5.35 | 5.26 | 5.31 | +0.38% | 487,070 | 258,220,405 |
| 2024-06-24 | 5.26 | 5.39 | 5.23 | 5.29 | -0.38% | 712,373 | 379,795,111 |
| 2024-06-21 | 5.36 | 5.41 | 5.29 | 5.31 | -0.93% | 513,188 | 274,066,055 |
| 2024-06-20 | 5.38 | 5.46 | 5.34 | 5.36 | -0.37% | 778,426 | 419,196,942 |
| 2024-06-19 | 5.5 | 5.52 | 5.37 | 5.38 | -2.18% | 797,874 | 431,755,880 |
| 2024-06-18 | 5.58 | 5.62 | 5.42 | 5.5 | -1.96% | 1,059,535 | 582,022,200 |
| 2024-06-17 | 5.72 | 5.78 | 5.55 | 5.61 | -3.28% | 978,224 | 553,318,046 |
| 2024-06-14 | 5.82 | 5.93 | 5.73 | 5.8 | -0.51% | 1,171,608 | 684,353,562 |
| 2024-06-13 | 5.76 | 5.87 | 5.7 | 5.83 | +1.04% | 1,193,649 | 689,967,565 |
| 2024-06-12 | 5.62 | 5.8 | 5.6 | 5.77 | +1.94% | 1,140,711 | 654,164,625 |
| 2024-06-11 | 5.61 | 5.68 | 5.48 | 5.66 | +0.89% | 993,255 | 555,625,069 |
| 2024-06-07 | 5.73 | 5.75 | 5.52 | 5.61 | -1.06% | 1,166,945 | 654,737,660 |
| 2024-06-06 | 5.63 | 5.83 | 5.57 | 5.67 | +0.53% | 1,498,087 | 853,027,886 |
| 2024-06-05 | 5.82 | 5.87 | 5.62 | 5.64 | -5.53% | 1,831,999 | 1,051,077,791 |
| 2024-06-04 | 5.72 | 6.01 | 5.65 | 5.97 | +4.01% | 2,432,850 | 1,423,205,258 |
| 2024-06-03 | 5.86 | 5.99 | 5.65 | 5.74 | -2.88% | 2,076,450 | 1,196,195,331 |
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：