股票概览
5.49
+4.17%
+0.22
5.15
开盘价
5.69
最高价
5.15
最低价
601,440
成交量
数据更新至: 2024-06-28
技术指标
5.13
MA5 (5日均线)
5.36
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 | 5.15 | 5.69 | 5.15 | 5.49 | +4.17% | 601,440 | 328,372,318 |
| 2024-06-27 | 5.03 | 5.81 | 5.02 | 5.27 | +3.33% | 609,283 | 329,654,646 |
| 2024-06-26 | 4.92 | 5.1 | 4.75 | 5.1 | +2.62% | 306,734 | 151,599,053 |
| 2024-06-25 | 4.86 | 5.03 | 4.82 | 4.97 | +2.69% | 292,907 | 143,792,610 |
| 2024-06-24 | 5.06 | 5.11 | 4.79 | 4.84 | -4.72% | 297,037 | 146,351,709 |
| 2024-06-21 | 5.35 | 5.36 | 5.05 | 5.08 | -6.27% | 396,000 | 204,258,625 |
| 2024-06-20 | 5.76 | 5.81 | 5.39 | 5.42 | -7.35% | 473,388 | 264,651,300 |
| 2024-06-19 | 5.9 | 5.93 | 5.72 | 5.85 | -2.34% | 625,058 | 363,273,840 |
| 2024-06-18 | 5.55 | 6.05 | 5.53 | 5.99 | +7.93% | 854,404 | 501,890,404 |
| 2024-06-17 | 5.4 | 5.77 | 5.32 | 5.55 | +1.65% | 565,533 | 313,657,935 |
| 2024-06-14 | 5.63 | 5.66 | 5.39 | 5.46 | -4.38% | 554,192 | 303,092,114 |
| 2024-06-13 | 5.62 | 6.15 | 5.55 | 5.71 | +0.35% | 843,592 | 487,061,063 |
| 2024-06-12 | 5.49 | 5.8 | 5.45 | 5.69 | +3.64% | 705,784 | 399,654,283 |
| 2024-06-11 | 5.37 | 5.52 | 5.08 | 5.49 | -0.54% | 549,949 | 291,631,039 |
| 2024-06-07 | 5.46 | 5.58 | 5.2 | 5.52 | +1.66% | 710,035 | 385,566,539 |
| 2024-06-06 | 5.88 | 5.95 | 5.33 | 5.43 | -9.5% | 946,086 | 527,998,337 |
| 2024-06-05 | 6.24 | 6.39 | 5.92 | 6 | -8.4% | 1,063,588 | 646,167,823 |
| 2024-06-04 | 6.1 | 7.15 | 6.06 | 6.55 | +2.66% | 1,471,258 | 981,502,259 |
| 2024-06-03 | 5.9 | 6.69 | 5.64 | 6.38 | +13.52% | 1,440,716 | 865,093,461 |
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：