股票概览
5.25
+2.14%
+0.11
5.14
开盘价
5.37
最高价
5.1
最低价
36,344
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.37
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 | 5.37 | 5.1 | 5.25 | +2.14% | 36,344 | 19,143,273 |
| 2024-06-27 | 5.28 | 5.31 | 5.13 | 5.14 | -1.91% | 28,238 | 14,742,117 |
| 2024-06-26 | 5.06 | 5.27 | 5.02 | 5.24 | +3.97% | 37,858 | 19,574,050 |
| 2024-06-25 | 5.05 | 5.12 | 4.96 | 5.04 | -0.59% | 34,102 | 17,257,932 |
| 2024-06-24 | 5.38 | 5.4 | 5.02 | 5.07 | -6.46% | 56,790 | 29,285,178 |
| 2024-06-21 | 5.42 | 5.52 | 5.32 | 5.42 | -0.73% | 27,994 | 15,188,486 |
| 2024-06-20 | 5.73 | 5.73 | 5.45 | 5.46 | -5.04% | 61,238 | 34,070,533 |
| 2024-06-19 | 5.67 | 5.8 | 5.66 | 5.75 | +1.05% | 39,307 | 22,489,384 |
| 2024-06-18 | 5.59 | 5.75 | 5.57 | 5.69 | +1.79% | 50,452 | 28,591,874 |
| 2024-06-17 | 5.75 | 5.8 | 5.57 | 5.59 | -3.29% | 65,825 | 37,143,777 |
| 2024-06-14 | 5.82 | 5.84 | 5.74 | 5.78 | -1.2% | 42,794 | 24,699,466 |
| 2024-06-13 | 5.89 | 5.98 | 5.82 | 5.85 | -0.68% | 60,731 | 35,851,829 |
| 2024-06-12 | 5.83 | 5.95 | 5.82 | 5.89 | 0% | 52,376 | 30,839,742 |
| 2024-06-11 | 5.78 | 5.96 | 5.73 | 5.89 | +0.68% | 66,869 | 39,080,176 |
| 2024-06-07 | 5.78 | 5.99 | 5.72 | 5.85 | +2.99% | 78,969 | 46,210,807 |
| 2024-06-06 | 5.9 | 6 | 5.58 | 5.68 | -5.18% | 92,593 | 53,200,591 |
| 2024-06-05 | 5.8 | 6.19 | 5.75 | 5.99 | +3.28% | 101,051 | 60,548,598 |
| 2024-06-04 | 5.65 | 5.89 | 5.47 | 5.8 | +2.84% | 78,509 | 45,135,198 |
| 2024-06-03 | 5.88 | 6.01 | 5.4 | 5.64 | -3.92% | 112,935 | 64,239,448 |
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：