股票概览
5.4
+0.56%
+0.03
5.41
开盘价
5.5
最高价
5.37
最低价
99,683
成交量
数据更新至: 2024-06-28
技术指标
5.47
MA5 (5日均线)
5.31
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 | 5.41 | 5.5 | 5.37 | 5.4 | +0.56% | 99,683 | 54,096,204 |
| 2024-06-27 | 5.44 | 5.48 | 5.35 | 5.37 | -1.83% | 98,827 | 53,408,873 |
| 2024-06-26 | 5.53 | 5.61 | 5.43 | 5.47 | -1.97% | 137,863 | 75,638,030 |
| 2024-06-25 | 5.46 | 5.63 | 5.41 | 5.58 | +1.27% | 207,240 | 115,139,505 |
| 2024-06-24 | 5.37 | 5.59 | 5.3 | 5.51 | +1.66% | 315,600 | 172,431,937 |
| 2024-06-21 | 5.01 | 5.42 | 5.01 | 5.42 | +6.69% | 355,332 | 188,673,048 |
| 2024-06-20 | 5.08 | 5.14 | 5.06 | 5.08 | -0.59% | 111,826 | 56,833,905 |
| 2024-06-19 | 5.13 | 5.14 | 5.03 | 5.11 | 0% | 120,891 | 61,528,430 |
| 2024-06-18 | 5.09 | 5.16 | 5.06 | 5.11 | +0.39% | 109,685 | 56,048,022 |
| 2024-06-17 | 5.1 | 5.14 | 4.9 | 5.09 | -1.17% | 310,962 | 156,373,475 |
| 2024-06-14 | 5.23 | 5.26 | 5.07 | 5.15 | -2.46% | 413,339 | 212,970,294 |
| 2024-06-13 | 5.41 | 5.42 | 5.23 | 5.28 | -2.4% | 232,416 | 122,908,873 |
| 2024-06-12 | 5.51 | 5.53 | 5.36 | 5.41 | -2.17% | 189,832 | 102,899,814 |
| 2024-06-11 | 5.64 | 5.7 | 5.49 | 5.53 | -2.3% | 187,564 | 104,457,704 |
| 2024-06-07 | 5.61 | 5.72 | 5.59 | 5.66 | +1.43% | 139,531 | 78,943,926 |
| 2024-06-06 | 5.74 | 5.79 | 5.52 | 5.58 | -2.62% | 135,372 | 75,951,216 |
| 2024-06-05 | 5.75 | 5.85 | 5.73 | 5.73 | -0.69% | 97,326 | 56,370,696 |
| 2024-06-04 | 5.7 | 5.79 | 5.68 | 5.77 | +0.35% | 122,875 | 70,449,967 |
| 2024-06-03 | 5.92 | 5.93 | 5.67 | 5.75 | -3.04% | 178,722 | 102,933,160 |
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：