股票概览
5.29
0%
0
5.26
开盘价
5.48
最高价
5.21
最低价
38,220
成交量
数据更新至: 2024-06-28
技术指标
5.20
MA5 (5日均线)
5.35
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 | 5.26 | 5.48 | 5.21 | 5.29 | 0% | 38,220 | 20,550,424 |
| 2024-06-27 | 5.38 | 5.54 | 5.28 | 5.29 | -1.12% | 39,977 | 21,656,056 |
| 2024-06-26 | 5.05 | 5.38 | 4.96 | 5.35 | +5.94% | 33,937 | 17,653,405 |
| 2024-06-25 | 5.06 | 5.15 | 4.98 | 5.05 | +0.4% | 29,839 | 15,068,525 |
| 2024-06-24 | 5.37 | 5.42 | 4.99 | 5.03 | -6.33% | 33,407 | 17,064,000 |
| 2024-06-21 | 5.46 | 5.46 | 5.29 | 5.37 | -1.83% | 26,366 | 14,172,496 |
| 2024-06-20 | 5.63 | 5.65 | 5.45 | 5.47 | -2.67% | 35,243 | 19,447,404 |
| 2024-06-19 | 5.62 | 5.71 | 5.56 | 5.62 | +0.18% | 28,119 | 15,886,316 |
| 2024-06-18 | 5.43 | 5.64 | 5.35 | 5.61 | +4.28% | 34,566 | 19,213,444 |
| 2024-06-17 | 5.43 | 5.48 | 5.32 | 5.38 | -0.92% | 24,211 | 13,056,915 |
| 2024-06-14 | 5.32 | 5.47 | 5.28 | 5.43 | -0.18% | 24,556 | 13,277,590 |
| 2024-06-13 | 5.46 | 5.56 | 5.38 | 5.44 | -0.37% | 30,979 | 16,894,925 |
| 2024-06-12 | 5.29 | 5.5 | 5.23 | 5.46 | +3.02% | 32,316 | 17,565,073 |
| 2024-06-11 | 5.31 | 5.31 | 5 | 5.3 | -0.38% | 40,728 | 21,129,382 |
| 2024-06-07 | 5.17 | 5.36 | 5.11 | 5.32 | +5.14% | 50,288 | 26,602,391 |
| 2024-06-06 | 5.46 | 5.57 | 4.99 | 5.06 | -7.83% | 57,627 | 29,720,650 |
| 2024-06-05 | 5.49 | 5.62 | 5.26 | 5.49 | -1.08% | 48,575 | 26,758,085 |
| 2024-06-04 | 5.9 | 5.97 | 5.48 | 5.55 | -6.57% | 56,047 | 31,387,614 |
| 2024-06-03 | 6.23 | 6.23 | 5.85 | 5.94 | -3.73% | 34,053 | 20,436,234 |
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：