股票概览
5.01
-2.91%
-0.15
5.15
开盘价
5.31
最高价
5
最低价
163,809
成交量
数据更新至: 2024-06-28
技术指标
5.14
MA5 (5日均线)
5.24
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 | 5.15 | 5.31 | 5 | 5.01 | -2.91% | 163,809 | 84,179,002 |
| 2024-06-27 | 5.34 | 5.39 | 5.13 | 5.16 | -3.19% | 91,718 | 48,214,612 |
| 2024-06-26 | 5.16 | 5.33 | 5.1 | 5.33 | +3.5% | 61,988 | 32,425,836 |
| 2024-06-25 | 5.09 | 5.26 | 5.07 | 5.15 | +1.98% | 93,329 | 48,384,311 |
| 2024-06-24 | 5.27 | 5.27 | 5.04 | 5.05 | -4.72% | 92,999 | 47,658,876 |
| 2024-06-21 | 5.23 | 5.35 | 5.15 | 5.3 | +1.73% | 82,094 | 43,433,116 |
| 2024-06-20 | 5.32 | 5.37 | 5.19 | 5.21 | -2.43% | 58,671 | 30,821,132 |
| 2024-06-19 | 5.43 | 5.49 | 5.33 | 5.34 | -2.2% | 67,463 | 36,380,453 |
| 2024-06-18 | 5.46 | 5.49 | 5.38 | 5.46 | +1.3% | 81,881 | 44,550,706 |
| 2024-06-17 | 5.39 | 5.46 | 5.33 | 5.39 | -0.37% | 65,713 | 35,572,863 |
| 2024-06-14 | 5.39 | 5.46 | 5.26 | 5.41 | +1.12% | 95,805 | 51,666,770 |
| 2024-06-13 | 5.48 | 5.5 | 5.33 | 5.35 | -1.83% | 80,998 | 43,742,058 |
| 2024-06-12 | 5.38 | 5.55 | 5.32 | 5.45 | +1.3% | 93,888 | 51,393,867 |
| 2024-06-11 | 5.36 | 5.42 | 5.17 | 5.38 | +0.19% | 108,543 | 57,697,219 |
| 2024-06-07 | 5.25 | 5.44 | 5.21 | 5.37 | +3.47% | 127,660 | 68,400,031 |
| 2024-06-06 | 5.54 | 5.6 | 5.14 | 5.19 | -6.15% | 182,276 | 96,370,643 |
| 2024-06-05 | 5.68 | 5.7 | 5.5 | 5.53 | -1.6% | 80,372 | 44,739,419 |
| 2024-06-04 | 5.66 | 5.71 | 5.49 | 5.62 | -1.92% | 119,731 | 66,754,317 |
| 2024-06-03 | 5.78 | 5.82 | 5.65 | 5.73 | -1.04% | 98,504 | 56,364,096 |
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：