股票概览
5.35
+0.94%
+0.05
5.34
开盘价
5.42
最高价
5.26
最低价
22,204
成交量
数据更新至: 2024-06-28
技术指标
5.30
MA5 (5日均线)
5.33
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 | 5.42 | 5.26 | 5.35 | +0.94% | 22,204 | 11,918,638 |
| 2024-06-27 | 5.34 | 5.4 | 5.29 | 5.3 | -1.12% | 17,344 | 9,260,826 |
| 2024-06-26 | 5.2 | 5.38 | 5.18 | 5.36 | +2.1% | 17,318 | 9,183,307 |
| 2024-06-25 | 5.21 | 5.28 | 5.17 | 5.25 | +0.38% | 13,405 | 7,037,946 |
| 2024-06-24 | 5.3 | 5.32 | 5.12 | 5.23 | -1.51% | 28,782 | 14,971,075 |
| 2024-06-21 | 5.3 | 5.35 | 5.27 | 5.31 | -0.19% | 11,594 | 6,165,255 |
| 2024-06-20 | 5.4 | 5.45 | 5.3 | 5.32 | -1.48% | 27,273 | 14,545,717 |
| 2024-06-19 | 5.46 | 5.52 | 5.4 | 5.4 | -1.1% | 26,022 | 14,206,677 |
| 2024-06-18 | 5.36 | 5.48 | 5.33 | 5.46 | +2.06% | 20,804 | 11,288,547 |
| 2024-06-17 | 5.37 | 5.42 | 5.33 | 5.35 | -0.56% | 17,254 | 9,250,501 |
| 2024-06-14 | 5.41 | 5.41 | 5.31 | 5.38 | -0.55% | 15,419 | 8,267,046 |
| 2024-06-13 | 5.46 | 5.52 | 5.31 | 5.41 | -1.1% | 34,294 | 18,525,417 |
| 2024-06-12 | 5.44 | 5.5 | 5.41 | 5.47 | 0% | 24,239 | 13,253,787 |
| 2024-06-11 | 5.43 | 5.51 | 5.35 | 5.47 | +1.3% | 39,535 | 21,492,425 |
| 2024-06-07 | 5.38 | 5.5 | 5.32 | 5.4 | +2.08% | 30,165 | 16,306,694 |
| 2024-06-06 | 5.52 | 5.64 | 5.24 | 5.29 | -4.68% | 48,079 | 25,874,483 |
| 2024-06-05 | 5.68 | 5.68 | 5.52 | 5.55 | -2.29% | 29,318 | 16,347,896 |
| 2024-06-04 | 5.75 | 5.75 | 5.61 | 5.68 | -2.07% | 41,466 | 23,441,141 |
| 2024-06-03 | 5.83 | 5.92 | 5.74 | 5.8 | 0% | 50,248 | 29,352,736 |
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：