股票概览
5.19
+4.43%
+0.22
5
开盘价
5.3
最高价
4.92
最低价
111,475
成交量
数据更新至: 2024-06-28
技术指标
4.97
MA5 (5日均线)
5.09
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 | 5.3 | 4.92 | 5.19 | +4.43% | 111,475 | 57,611,715 |
| 2024-06-27 | 5.04 | 5.14 | 4.96 | 4.97 | -1.58% | 64,458 | 32,542,804 |
| 2024-06-26 | 4.82 | 5.05 | 4.71 | 5.05 | +5.21% | 69,087 | 33,837,402 |
| 2024-06-25 | 4.85 | 4.92 | 4.73 | 4.8 | -0.83% | 68,880 | 33,222,905 |
| 2024-06-24 | 5.12 | 5.12 | 4.82 | 4.84 | -5.84% | 85,679 | 42,296,398 |
| 2024-06-21 | 5.15 | 5.2 | 5 | 5.14 | -0.58% | 89,690 | 45,889,409 |
| 2024-06-20 | 5.32 | 5.43 | 5.15 | 5.17 | -3.72% | 93,472 | 49,287,052 |
| 2024-06-19 | 5.28 | 5.43 | 5.23 | 5.37 | +2.09% | 106,250 | 56,733,998 |
| 2024-06-18 | 5.09 | 5.28 | 5.06 | 5.26 | +3.34% | 76,366 | 39,628,125 |
| 2024-06-17 | 5.11 | 5.18 | 5.06 | 5.09 | -0.78% | 59,973 | 30,725,335 |
| 2024-06-14 | 5.03 | 5.15 | 4.98 | 5.13 | +1.38% | 65,918 | 33,622,261 |
| 2024-06-13 | 5.06 | 5.15 | 5.04 | 5.06 | +0.4% | 71,884 | 36,576,200 |
| 2024-06-12 | 4.96 | 5.1 | 4.92 | 5.04 | +1.61% | 80,649 | 40,736,557 |
| 2024-06-11 | 4.89 | 4.97 | 4.69 | 4.96 | +1.22% | 116,044 | 56,111,464 |
| 2024-06-07 | 4.72 | 4.92 | 4.72 | 4.9 | +5.15% | 124,312 | 60,158,091 |
| 2024-06-06 | 4.9 | 5.09 | 4.6 | 4.66 | -4.51% | 134,106 | 64,160,245 |
| 2024-06-05 | 5.01 | 5.05 | 4.87 | 4.88 | -3.56% | 98,090 | 48,539,389 |
| 2024-06-04 | 5.25 | 5.32 | 4.91 | 5.06 | -4.89% | 160,253 | 80,354,089 |
| 2024-06-03 | 5.42 | 5.43 | 5.21 | 5.32 | -2.03% | 127,177 | 67,541,786 |
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：