股票概览
5.35
+0.38%
+0.02
5.34
开盘价
5.41
最高价
5.32
最低价
71,363
成交量
数据更新至: 2024-06-28
技术指标
5.33
MA5 (5日均线)
5.45
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 | 5.34 | 5.41 | 5.32 | 5.35 | +0.38% | 71,363 | 38,314,267 |
| 2024-06-27 | 5.43 | 5.44 | 5.32 | 5.33 | -2.02% | 72,328 | 38,832,461 |
| 2024-06-26 | 5.26 | 5.44 | 5.25 | 5.44 | +3.03% | 92,756 | 49,661,562 |
| 2024-06-25 | 5.27 | 5.32 | 5.24 | 5.28 | +0.38% | 61,149 | 32,257,739 |
| 2024-06-24 | 5.41 | 5.42 | 5.23 | 5.26 | -3.31% | 90,847 | 48,198,472 |
| 2024-06-21 | 5.42 | 5.52 | 5.35 | 5.44 | +0.18% | 78,653 | 42,779,524 |
| 2024-06-20 | 5.57 | 5.62 | 5.43 | 5.43 | -2.51% | 97,010 | 53,408,055 |
| 2024-06-19 | 5.68 | 5.7 | 5.56 | 5.57 | -3.13% | 95,091 | 53,369,424 |
| 2024-06-18 | 5.73 | 5.76 | 5.68 | 5.75 | +1.05% | 95,145 | 54,582,892 |
| 2024-06-17 | 5.67 | 5.73 | 5.62 | 5.69 | +0.35% | 71,219 | 40,530,425 |
| 2024-06-14 | 5.65 | 5.7 | 5.6 | 5.67 | +0.18% | 78,251 | 44,192,795 |
| 2024-06-13 | 5.74 | 5.75 | 5.64 | 5.66 | -1.22% | 96,464 | 54,770,069 |
| 2024-06-12 | 5.72 | 5.78 | 5.68 | 5.73 | +0.35% | 81,428 | 46,694,112 |
| 2024-06-11 | 5.64 | 5.72 | 5.57 | 5.71 | +1.06% | 95,809 | 54,164,710 |
| 2024-06-07 | 5.63 | 5.7 | 5.59 | 5.65 | +1.62% | 96,714 | 54,540,984 |
| 2024-06-06 | 5.7 | 5.75 | 5.53 | 5.56 | -2.46% | 144,466 | 80,892,060 |
| 2024-06-05 | 5.79 | 5.82 | 5.7 | 5.7 | -1.55% | 95,881 | 55,287,204 |
| 2024-06-04 | 5.74 | 5.79 | 5.68 | 5.79 | +1.05% | 96,664 | 55,576,649 |
| 2024-06-03 | 5.84 | 5.86 | 5.69 | 5.73 | -2.39% | 124,034 | 71,360,160 |
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：