股票概览
5.74
+20.08%
+0.96
5.74
开盘价
5.74
最高价
5.74
最低价
192,690
成交量
数据更新至: 2024-06-28
技术指标
4.81
MA5 (5日均线)
4.85
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 | 5.74 | 5.74 | 5.74 | 5.74 | +20.08% | 192,690 | 110,604,203 |
| 2024-06-27 | 4.71 | 5 | 4.67 | 4.78 | +1.7% | 233,898 | 113,597,329 |
| 2024-06-26 | 4.46 | 4.71 | 4.31 | 4.7 | +6.58% | 159,163 | 72,217,437 |
| 2024-06-25 | 4.4 | 4.58 | 4.35 | 4.41 | +0.23% | 127,083 | 56,605,382 |
| 2024-06-24 | 4.63 | 4.63 | 4.38 | 4.4 | -6.18% | 137,490 | 61,354,923 |
| 2024-06-21 | 4.76 | 4.8 | 4.62 | 4.69 | -2.9% | 121,093 | 57,000,205 |
| 2024-06-20 | 5.07 | 5.09 | 4.81 | 4.83 | -4.92% | 185,289 | 91,146,480 |
| 2024-06-19 | 5.03 | 5.3 | 5 | 5.08 | +0.59% | 190,183 | 97,125,068 |
| 2024-06-18 | 4.78 | 5.06 | 4.76 | 5.05 | +5.87% | 224,106 | 111,042,921 |
| 2024-06-17 | 4.73 | 4.82 | 4.71 | 4.77 | +0.42% | 112,401 | 53,472,221 |
| 2024-06-14 | 4.8 | 4.83 | 4.69 | 4.75 | -1.86% | 125,244 | 59,338,968 |
| 2024-06-13 | 4.75 | 4.95 | 4.68 | 4.84 | +1.68% | 184,253 | 88,688,449 |
| 2024-06-12 | 4.65 | 4.94 | 4.65 | 4.76 | +2.59% | 182,374 | 87,425,116 |
| 2024-06-11 | 4.6 | 4.69 | 4.35 | 4.64 | +0.87% | 160,131 | 72,864,017 |
| 2024-06-07 | 4.68 | 4.88 | 4.41 | 4.6 | +1.1% | 225,238 | 103,765,390 |
| 2024-06-06 | 5.21 | 5.25 | 4.46 | 4.55 | -13.66% | 378,550 | 179,755,641 |
| 2024-06-05 | 5.65 | 5.65 | 5.25 | 5.27 | -6.89% | 335,221 | 180,120,385 |
| 2024-06-04 | 5.5 | 5.88 | 5.27 | 5.66 | +1.98% | 477,978 | 266,909,807 |
| 2024-06-03 | 5.9 | 6.05 | 5.35 | 5.55 | -8.57% | 524,916 | 295,775,509 |
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：