股票概览
5.27
-1.68%
-0.09
5.33
开盘价
5.45
最高价
5.16
最低价
261,080
成交量
数据更新至: 2024-06-28
技术指标
5.45
MA5 (5日均线)
5.70
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 | 5.33 | 5.45 | 5.16 | 5.27 | -1.68% | 261,080 | 138,271,624 |
| 2024-06-27 | 5.38 | 5.48 | 5.23 | 5.36 | -1.65% | 270,385 | 144,076,542 |
| 2024-06-26 | 5.54 | 5.82 | 5.36 | 5.45 | -0.91% | 319,197 | 175,655,936 |
| 2024-06-25 | 5.65 | 5.79 | 5.46 | 5.5 | -2.83% | 277,765 | 156,201,982 |
| 2024-06-24 | 5.82 | 5.96 | 5.62 | 5.66 | -4.07% | 294,686 | 171,389,056 |
| 2024-06-21 | 5.54 | 6.15 | 5.47 | 5.9 | +2.61% | 423,358 | 245,202,616 |
| 2024-06-20 | 5.79 | 6.25 | 5.7 | 5.75 | -0.69% | 523,438 | 312,833,700 |
| 2024-06-19 | 5.9 | 5.92 | 5.57 | 5.79 | -2.53% | 436,782 | 249,317,807 |
| 2024-06-18 | 6.18 | 6.39 | 5.82 | 5.94 | -7.48% | 602,141 | 366,865,669 |
| 2024-06-17 | 6.09 | 6.48 | 6 | 6.42 | +4.9% | 524,532 | 328,166,988 |
| 2024-06-14 | 5.7 | 6.3 | 5.67 | 6.12 | +6.25% | 604,587 | 363,820,562 |
| 2024-06-13 | 5.87 | 5.93 | 5.6 | 5.76 | -1.03% | 393,815 | 226,149,038 |
| 2024-06-12 | 5.34 | 5.82 | 5.34 | 5.82 | +10.02% | 299,460 | 170,488,313 |
| 2024-06-11 | 5.12 | 5.33 | 4.91 | 5.29 | +5.38% | 322,305 | 167,208,652 |
| 2024-06-07 | 4.94 | 5.05 | 4.93 | 5.02 | +2.03% | 166,788 | 83,326,793 |
| 2024-06-06 | 5.14 | 5.17 | 4.84 | 4.92 | -4.47% | 311,712 | 155,459,000 |
| 2024-06-05 | 5.34 | 5.4 | 5.11 | 5.15 | -5.85% | 383,983 | 200,511,703 |
| 2024-06-04 | 4.99 | 5.47 | 4.98 | 5.47 | +10.06% | 480,154 | 252,078,952 |
| 2024-06-03 | 4.94 | 5.28 | 4.86 | 4.97 | +2.05% | 423,945 | 212,963,654 |
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：