股票概览
4.97
-2.55%
-0.13
5.09
开盘价
5.13
最高价
4.95
最低价
41,451
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.19
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 | 5.09 | 5.13 | 4.95 | 4.97 | -2.55% | 41,451 | 20,946,070 |
| 2024-06-27 | 5.18 | 5.27 | 5.07 | 5.1 | -1.73% | 36,883 | 19,064,997 |
| 2024-06-26 | 5.07 | 5.21 | 4.91 | 5.19 | +1.37% | 55,889 | 28,539,978 |
| 2024-06-25 | 5.2 | 5.33 | 5.08 | 5.12 | -4.3% | 54,210 | 27,934,696 |
| 2024-06-24 | 5.4 | 5.46 | 5.06 | 5.35 | -3.6% | 84,171 | 43,805,236 |
| 2024-06-21 | 5.05 | 5.75 | 4.94 | 5.55 | +9.47% | 87,113 | 46,958,087 |
| 2024-06-20 | 5.22 | 5.24 | 5.03 | 5.07 | -2.69% | 23,275 | 11,874,001 |
| 2024-06-19 | 5.3 | 5.4 | 5.2 | 5.21 | +0.19% | 25,048 | 13,180,360 |
| 2024-06-18 | 5.11 | 5.22 | 5.02 | 5.2 | +1.76% | 16,749 | 8,648,378 |
| 2024-06-17 | 5.06 | 5.21 | 5 | 5.11 | 0% | 18,778 | 9,620,461 |
| 2024-06-14 | 5.16 | 5.22 | 4.96 | 5.11 | -0.97% | 13,333 | 6,833,538 |
| 2024-06-13 | 5.23 | 5.28 | 5.13 | 5.16 | -1.34% | 19,654 | 10,186,880 |
| 2024-06-12 | 5.13 | 5.25 | 5.11 | 5.23 | +1.95% | 15,455 | 8,039,158 |
| 2024-06-11 | 5.17 | 5.17 | 5 | 5.13 | -0.97% | 22,440 | 11,436,215 |
| 2024-06-07 | 4.94 | 5.2 | 4.94 | 5.18 | +5.71% | 30,087 | 15,419,064 |
| 2024-06-06 | 5.3 | 5.37 | 4.88 | 4.9 | -8.24% | 60,162 | 30,277,526 |
| 2024-06-05 | 5.45 | 5.45 | 5.28 | 5.34 | -1.48% | 25,548 | 13,735,650 |
| 2024-06-04 | 5.55 | 5.56 | 5.26 | 5.42 | -3.21% | 30,535 | 16,477,668 |
| 2024-06-03 | 5.98 | 5.98 | 5.5 | 5.6 | -5.56% | 50,909 | 28,788,379 |
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：