股票概览
5.08
-1.17%
-0.06
5.14
开盘价
5.24
最高价
5.05
最低价
120,316
成交量
数据更新至: 2024-06-28
技术指标
5.09
MA5 (5日均线)
5.16
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 | 5.14 | 5.24 | 5.05 | 5.08 | -1.17% | 120,316 | 61,940,964 |
| 2024-06-27 | 5.22 | 5.26 | 5.11 | 5.14 | -1.72% | 100,767 | 52,254,111 |
| 2024-06-26 | 4.96 | 5.24 | 4.9 | 5.23 | +4.39% | 155,029 | 79,452,061 |
| 2024-06-25 | 5.08 | 5.08 | 4.91 | 5.01 | +0.2% | 100,558 | 50,238,302 |
| 2024-06-24 | 5.09 | 5.16 | 4.92 | 5 | -2.91% | 128,931 | 64,729,153 |
| 2024-06-21 | 5.15 | 5.22 | 5.01 | 5.15 | +0.39% | 89,358 | 45,764,832 |
| 2024-06-20 | 5.3 | 5.34 | 5.13 | 5.13 | -3.75% | 100,457 | 52,327,140 |
| 2024-06-19 | 5.32 | 5.44 | 5.32 | 5.33 | +0.19% | 124,138 | 66,643,144 |
| 2024-06-18 | 5.24 | 5.35 | 5.21 | 5.32 | +1.92% | 118,552 | 62,794,696 |
| 2024-06-17 | 5.36 | 5.36 | 5.21 | 5.22 | -2.61% | 110,025 | 57,913,114 |
| 2024-06-14 | 5.27 | 5.4 | 5.19 | 5.36 | +1.71% | 134,781 | 71,484,306 |
| 2024-06-13 | 5.34 | 5.38 | 5.26 | 5.27 | -1.13% | 95,603 | 50,746,596 |
| 2024-06-12 | 5.27 | 5.38 | 5.27 | 5.33 | +0.57% | 90,462 | 48,347,662 |
| 2024-06-11 | 5.2 | 5.38 | 5.1 | 5.3 | +1.92% | 110,068 | 57,866,295 |
| 2024-06-07 | 5.19 | 5.28 | 5.14 | 5.2 | +0.58% | 101,756 | 53,096,743 |
| 2024-06-06 | 5.31 | 5.37 | 5.09 | 5.17 | -3% | 150,586 | 77,814,951 |
| 2024-06-05 | 5.33 | 5.54 | 5.3 | 5.33 | -0.56% | 104,551 | 56,579,395 |
| 2024-06-04 | 5.42 | 5.48 | 5.28 | 5.36 | -1.83% | 135,225 | 72,300,156 |
| 2024-06-03 | 5.61 | 5.65 | 5.4 | 5.46 | -2.85% | 142,554 | 78,245,144 |
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：