股票概览
5.22
+2.35%
+0.12
5.1
开盘价
5.32
最高价
5.06
最低价
211,383
成交量
数据更新至: 2024-06-28
技术指标
5.12
MA5 (5日均线)
5.30
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 | 5.1 | 5.32 | 5.06 | 5.22 | +2.35% | 211,383 | 110,725,239 |
| 2024-06-27 | 5.19 | 5.24 | 5.09 | 5.1 | -2.11% | 160,867 | 83,204,060 |
| 2024-06-26 | 4.97 | 5.22 | 4.88 | 5.21 | +4.83% | 199,093 | 101,092,933 |
| 2024-06-25 | 5.08 | 5.17 | 4.9 | 4.97 | -2.36% | 220,639 | 110,683,519 |
| 2024-06-24 | 5.28 | 5.34 | 5.07 | 5.09 | -5.04% | 249,313 | 129,243,387 |
| 2024-06-21 | 5.35 | 5.46 | 5.25 | 5.36 | -3.6% | 298,739 | 160,469,048 |
| 2024-06-20 | 5.75 | 5.87 | 5.43 | 5.56 | 0% | 445,080 | 249,588,687 |
| 2024-06-19 | 5.55 | 5.72 | 5.44 | 5.56 | +0.72% | 374,491 | 209,256,659 |
| 2024-06-18 | 5.45 | 5.53 | 5.4 | 5.52 | +2.41% | 183,516 | 100,600,981 |
| 2024-06-17 | 5.32 | 5.44 | 5.3 | 5.39 | +0.94% | 147,882 | 79,656,207 |
| 2024-06-14 | 5.28 | 5.35 | 5.25 | 5.34 | +0.56% | 135,552 | 71,720,061 |
| 2024-06-13 | 5.34 | 5.41 | 5.28 | 5.31 | -0.75% | 130,100 | 69,711,690 |
| 2024-06-12 | 5.31 | 5.43 | 5.28 | 5.35 | +0.56% | 153,251 | 82,285,282 |
| 2024-06-11 | 5.16 | 5.32 | 5.04 | 5.32 | +2.9% | 186,095 | 96,907,547 |
| 2024-06-07 | 5.17 | 5.22 | 5.08 | 5.17 | +1.57% | 155,460 | 80,156,972 |
| 2024-06-06 | 5.33 | 5.45 | 5.07 | 5.09 | -5.21% | 308,263 | 160,591,438 |
| 2024-06-05 | 5.26 | 5.54 | 5.25 | 5.37 | +1.51% | 264,121 | 142,077,629 |
| 2024-06-04 | 5.34 | 5.36 | 5.21 | 5.29 | -1.31% | 172,031 | 90,477,078 |
| 2024-06-03 | 5.46 | 5.51 | 5.32 | 5.36 | -1.83% | 153,072 | 82,576,611 |
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：