股票概览
5.3
-0.19%
-0.01
5.25
开盘价
5.42
最高价
5.25
最低价
65,743
成交量
数据更新至: 2024-06-28
技术指标
5.36
MA5 (5日均线)
5.52
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 | 5.25 | 5.42 | 5.25 | 5.3 | -0.19% | 65,743 | 35,139,887 |
| 2024-06-27 | 5.4 | 5.47 | 5.3 | 5.31 | -3.28% | 80,618 | 43,247,613 |
| 2024-06-26 | 5.28 | 5.49 | 5.25 | 5.49 | +2.81% | 83,298 | 44,795,358 |
| 2024-06-25 | 5.26 | 5.43 | 5.26 | 5.34 | 0% | 77,047 | 41,338,818 |
| 2024-06-24 | 5.52 | 5.59 | 5.32 | 5.34 | -4.98% | 104,316 | 56,574,820 |
| 2024-06-21 | 5.71 | 5.75 | 5.56 | 5.62 | -1.92% | 85,238 | 48,134,720 |
| 2024-06-20 | 5.75 | 5.9 | 5.64 | 5.73 | +0.35% | 132,086 | 76,150,178 |
| 2024-06-19 | 5.79 | 5.89 | 5.7 | 5.71 | -0.87% | 96,271 | 55,631,049 |
| 2024-06-18 | 5.65 | 5.8 | 5.63 | 5.76 | +2.49% | 95,234 | 54,607,180 |
| 2024-06-17 | 5.61 | 5.7 | 5.6 | 5.62 | -0.88% | 63,591 | 35,867,763 |
| 2024-06-14 | 5.75 | 5.77 | 5.57 | 5.67 | -1.05% | 93,740 | 52,878,386 |
| 2024-06-13 | 5.86 | 5.9 | 5.71 | 5.73 | -2.22% | 108,628 | 62,693,660 |
| 2024-06-12 | 5.7 | 5.93 | 5.7 | 5.86 | +2.27% | 121,349 | 71,041,655 |
| 2024-06-11 | 5.62 | 5.75 | 5.57 | 5.73 | +0.53% | 77,352 | 43,909,375 |
| 2024-06-07 | 5.65 | 5.76 | 5.61 | 5.7 | +2.15% | 94,658 | 53,963,979 |
| 2024-06-06 | 5.82 | 5.91 | 5.52 | 5.58 | -4.62% | 169,401 | 96,389,083 |
| 2024-06-05 | 6.02 | 6.02 | 5.84 | 5.85 | -2.82% | 93,682 | 55,333,486 |
| 2024-06-04 | 5.99 | 6.03 | 5.8 | 6.02 | -1.15% | 153,074 | 90,822,958 |
| 2024-06-03 | 6.4 | 6.41 | 6 | 6.09 | -5.43% | 258,373 | 159,184,118 |
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：