股票概览
5.46
+1.68%
+0.09
5.35
开盘价
5.54
最高价
5.33
最低价
135,851
成交量
数据更新至: 2024-06-28
技术指标
5.44
MA5 (5日均线)
5.49
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 | 5.35 | 5.54 | 5.33 | 5.46 | +1.68% | 135,851 | 74,482,311 |
| 2024-06-27 | 5.52 | 5.57 | 5.36 | 5.37 | -2.89% | 130,222 | 70,969,886 |
| 2024-06-26 | 5.28 | 5.55 | 5.17 | 5.53 | +4.34% | 186,281 | 100,223,621 |
| 2024-06-25 | 5.39 | 5.46 | 5.25 | 5.3 | -3.99% | 190,305 | 102,022,228 |
| 2024-06-24 | 5.39 | 5.79 | 5.31 | 5.52 | +1.28% | 234,168 | 129,632,143 |
| 2024-06-21 | 5.4 | 5.48 | 5.34 | 5.45 | +0.74% | 104,378 | 56,709,070 |
| 2024-06-20 | 5.61 | 5.67 | 5.41 | 5.41 | -4.25% | 170,326 | 93,734,390 |
| 2024-06-19 | 5.7 | 5.74 | 5.62 | 5.65 | -0.7% | 130,336 | 73,953,187 |
| 2024-06-18 | 5.51 | 5.69 | 5.45 | 5.69 | +3.64% | 165,931 | 92,814,554 |
| 2024-06-17 | 5.56 | 5.6 | 5.46 | 5.49 | -2.14% | 139,928 | 77,260,023 |
| 2024-06-14 | 5.56 | 5.63 | 5.49 | 5.61 | +0.72% | 103,638 | 57,734,405 |
| 2024-06-13 | 5.69 | 5.72 | 5.56 | 5.57 | -2.11% | 140,117 | 78,540,930 |
| 2024-06-12 | 5.61 | 5.7 | 5.58 | 5.69 | +1.25% | 129,716 | 73,341,164 |
| 2024-06-11 | 5.57 | 5.65 | 5.51 | 5.62 | -0.35% | 138,984 | 77,651,525 |
| 2024-06-07 | 5.61 | 5.69 | 5.51 | 5.64 | +2.17% | 173,334 | 97,384,477 |
| 2024-06-06 | 5.71 | 5.79 | 5.46 | 5.52 | -3.16% | 241,939 | 134,663,305 |
| 2024-06-05 | 5.9 | 5.9 | 5.69 | 5.7 | -4.68% | 266,129 | 153,722,616 |
| 2024-06-04 | 5.8 | 6.03 | 5.5 | 5.98 | 0% | 332,037 | 193,746,305 |
| 2024-06-03 | 6.4 | 6.53 | 5.9 | 5.98 | -7.57% | 478,102 | 297,040,240 |
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：