股票概览
5.36
+2.29%
+0.12
5.26
开盘价
5.45
最高价
5.24
最低价
74,476
成交量
数据更新至: 2024-06-28
技术指标
5.22
MA5 (5日均线)
5.34
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 | 5.45 | 5.24 | 5.36 | +2.29% | 74,476 | 40,025,351 |
| 2024-06-27 | 5.32 | 5.39 | 5.23 | 5.24 | -1.32% | 58,455 | 31,039,362 |
| 2024-06-26 | 5.11 | 5.34 | 5.06 | 5.31 | +3.71% | 64,536 | 33,595,580 |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | +0.79% | 47,327 | 24,230,378 |
| 2024-06-24 | 5.25 | 5.25 | 5.07 | 5.08 | -3.79% | 71,109 | 36,560,549 |
| 2024-06-21 | 5.34 | 5.4 | 5.26 | 5.28 | -1.31% | 43,500 | 23,122,662 |
| 2024-06-20 | 5.55 | 5.58 | 5.34 | 5.35 | -3.25% | 58,438 | 31,640,188 |
| 2024-06-19 | 5.6 | 5.63 | 5.51 | 5.53 | -1.07% | 46,891 | 26,041,832 |
| 2024-06-18 | 5.49 | 5.59 | 5.44 | 5.59 | +1.82% | 61,960 | 34,391,510 |
| 2024-06-17 | 5.5 | 5.59 | 5.44 | 5.49 | -0.54% | 53,244 | 29,323,136 |
| 2024-06-14 | 5.43 | 5.58 | 5.4 | 5.52 | +1.1% | 78,357 | 43,200,663 |
| 2024-06-13 | 5.43 | 5.55 | 5.41 | 5.46 | +0.55% | 74,136 | 40,651,985 |
| 2024-06-12 | 5.33 | 5.47 | 5.28 | 5.43 | +2.07% | 63,029 | 34,156,687 |
| 2024-06-11 | 5.23 | 5.32 | 5.08 | 5.32 | +1.53% | 66,680 | 34,949,109 |
| 2024-06-07 | 5.21 | 5.33 | 5.15 | 5.24 | +2.14% | 72,521 | 38,075,941 |
| 2024-06-06 | 5.46 | 5.5 | 5.1 | 5.13 | -5.87% | 132,118 | 69,253,233 |
| 2024-06-05 | 5.6 | 5.61 | 5.45 | 5.45 | -3.88% | 82,004 | 45,102,633 |
| 2024-06-04 | 5.61 | 5.72 | 5.36 | 5.67 | 0% | 106,236 | 58,905,004 |
| 2024-06-03 | 5.87 | 5.87 | 5.6 | 5.67 | -3.9% | 134,376 | 76,612,397 |
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：