股票概览
5.33
-2.2%
-0.12
5.28
开盘价
5.4
最高价
5.24
最低价
32,501
成交量
数据更新至: 2024-06-28
技术指标
5.35
MA5 (5日均线)
5.44
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 | 5.28 | 5.4 | 5.24 | 5.33 | -2.2% | 32,501 | 17,340,132 |
| 2024-06-27 | 5.51 | 5.61 | 5.43 | 5.45 | -0.91% | 37,423 | 20,620,490 |
| 2024-06-26 | 5.28 | 5.52 | 5.24 | 5.5 | +4.17% | 27,115 | 14,609,680 |
| 2024-06-25 | 5.25 | 5.37 | 5.2 | 5.28 | +1.34% | 35,602 | 18,872,877 |
| 2024-06-24 | 5.45 | 5.46 | 5.17 | 5.21 | -4.93% | 43,897 | 23,101,339 |
| 2024-06-21 | 5.46 | 5.53 | 5.39 | 5.48 | +0.18% | 26,042 | 14,269,599 |
| 2024-06-20 | 5.6 | 5.63 | 5.46 | 5.47 | -2.32% | 23,563 | 13,003,225 |
| 2024-06-19 | 5.59 | 5.68 | 5.56 | 5.6 | 0% | 24,110 | 13,562,382 |
| 2024-06-18 | 5.43 | 5.61 | 5.41 | 5.6 | +2.94% | 33,740 | 18,702,624 |
| 2024-06-17 | 5.48 | 5.51 | 5.38 | 5.44 | -1.27% | 32,151 | 17,530,300 |
| 2024-06-14 | 5.53 | 5.61 | 5.45 | 5.51 | -0.54% | 31,428 | 17,392,939 |
| 2024-06-13 | 5.52 | 5.62 | 5.48 | 5.54 | +0.54% | 41,288 | 22,890,520 |
| 2024-06-12 | 5.37 | 5.53 | 5.34 | 5.51 | +2.8% | 37,565 | 20,561,983 |
| 2024-06-11 | 5.43 | 5.43 | 5.23 | 5.36 | -1.29% | 49,935 | 26,546,259 |
| 2024-06-07 | 5.29 | 5.46 | 5.29 | 5.43 | +4.22% | 52,156 | 28,159,573 |
| 2024-06-06 | 5.47 | 5.55 | 5.14 | 5.21 | -5.1% | 68,700 | 36,195,588 |
| 2024-06-05 | 5.64 | 5.66 | 5.48 | 5.49 | -3.68% | 36,656 | 20,389,652 |
| 2024-06-04 | 5.89 | 5.89 | 5.62 | 5.7 | -3.39% | 53,734 | 30,599,446 |
| 2024-06-03 | 6.07 | 6.11 | 5.85 | 5.9 | -2.16% | 50,271 | 29,954,480 |
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：