股票概览
5.03
+0.4%
+0.02
5
开盘价
5.11
最高价
4.99
最低价
135,089
成交量
数据更新至: 2024-06-28
技术指标
5.07
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 | 5.11 | 4.99 | 5.03 | +0.4% | 135,089 | 68,217,023 |
| 2024-06-27 | 5.12 | 5.12 | 5.01 | 5.01 | -2.53% | 148,305 | 74,833,104 |
| 2024-06-26 | 5.06 | 5.14 | 5.01 | 5.14 | +1.38% | 123,694 | 62,726,358 |
| 2024-06-25 | 5.08 | 5.13 | 5.05 | 5.07 | -0.2% | 117,506 | 59,755,688 |
| 2024-06-24 | 5.26 | 5.26 | 5.04 | 5.08 | -3.79% | 199,380 | 102,071,159 |
| 2024-06-21 | 5.22 | 5.32 | 5.2 | 5.28 | +1.15% | 132,613 | 70,006,252 |
| 2024-06-20 | 5.33 | 5.36 | 5.21 | 5.22 | -2.25% | 153,198 | 80,622,271 |
| 2024-06-19 | 5.36 | 5.41 | 5.31 | 5.34 | -0.93% | 152,005 | 81,363,357 |
| 2024-06-18 | 5.45 | 5.46 | 5.32 | 5.39 | -0.92% | 251,154 | 135,105,457 |
| 2024-06-17 | 5.58 | 5.6 | 5.42 | 5.44 | -3.03% | 344,948 | 188,334,119 |
| 2024-06-14 | 5.57 | 5.67 | 5.47 | 5.61 | 0% | 337,606 | 187,816,009 |
| 2024-06-13 | 5.77 | 5.8 | 5.56 | 5.61 | -2.43% | 247,943 | 139,454,397 |
| 2024-06-12 | 5.93 | 5.96 | 5.73 | 5.75 | -2.87% | 226,501 | 130,828,215 |
| 2024-06-11 | 5.87 | 5.95 | 5.81 | 5.92 | +0.17% | 127,479 | 74,997,817 |
| 2024-06-07 | 5.85 | 5.94 | 5.85 | 5.91 | +1.03% | 121,076 | 71,383,350 |
| 2024-06-06 | 6 | 6 | 5.78 | 5.85 | -1.85% | 140,017 | 82,047,269 |
| 2024-06-05 | 6.05 | 6.09 | 5.95 | 5.96 | -1.49% | 117,424 | 70,711,404 |
| 2024-06-04 | 6 | 6.1 | 5.93 | 6.05 | +0.17% | 143,332 | 86,049,712 |
| 2024-06-03 | 6.24 | 6.24 | 5.98 | 6.04 | -2.42% | 177,477 | 107,585,316 |
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：