股票概览
5.11
-3.04%
-0.16
5.29
开盘价
5.35
最高价
5.1
最低价
133,338
成交量
数据更新至: 2024-06-28
技术指标
5.17
MA5 (5日均线)
5.33
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 | 5.29 | 5.35 | 5.1 | 5.11 | -3.04% | 133,338 | 69,720,975 |
| 2024-06-27 | 5.38 | 5.42 | 5.23 | 5.27 | -2.04% | 126,572 | 67,357,392 |
| 2024-06-26 | 5 | 5.38 | 4.9 | 5.38 | +7.6% | 151,187 | 78,053,612 |
| 2024-06-25 | 5.11 | 5.2 | 4.93 | 5 | -1.96% | 142,841 | 72,052,238 |
| 2024-06-24 | 5.31 | 5.33 | 5.06 | 5.1 | -5.03% | 143,684 | 74,059,009 |
| 2024-06-21 | 5.43 | 5.47 | 5.31 | 5.37 | -1.65% | 93,577 | 50,448,029 |
| 2024-06-20 | 5.58 | 5.64 | 5.46 | 5.46 | -2.5% | 115,545 | 64,103,928 |
| 2024-06-19 | 5.59 | 5.75 | 5.59 | 5.6 | -0.18% | 109,604 | 61,794,745 |
| 2024-06-18 | 5.38 | 5.63 | 5.37 | 5.61 | +4.08% | 121,254 | 67,472,487 |
| 2024-06-17 | 5.36 | 5.48 | 5.32 | 5.39 | 0% | 136,542 | 73,773,750 |
| 2024-06-14 | 5.44 | 5.45 | 5.28 | 5.39 | -0.74% | 123,480 | 66,154,917 |
| 2024-06-13 | 5.34 | 5.5 | 5.28 | 5.43 | +1.31% | 153,692 | 82,946,268 |
| 2024-06-12 | 5.38 | 5.45 | 5.27 | 5.36 | +0.75% | 161,800 | 87,126,531 |
| 2024-06-11 | 5.06 | 5.33 | 4.88 | 5.32 | +4.52% | 241,416 | 124,745,811 |
| 2024-06-07 | 5 | 5.14 | 4.92 | 5.09 | +3.67% | 329,377 | 166,075,480 |
| 2024-06-06 | 5.64 | 5.68 | 4.67 | 4.91 | -14.01% | 588,511 | 290,477,839 |
| 2024-06-05 | 5.62 | 5.82 | 5.6 | 5.71 | +0.88% | 95,547 | 54,907,013 |
| 2024-06-04 | 5.84 | 5.91 | 5.57 | 5.66 | -3.08% | 129,272 | 73,169,996 |
| 2024-06-03 | 6.13 | 6.13 | 5.8 | 5.84 | -4.11% | 127,981 | 75,891,662 |
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：