股票概览
5.07
+0.6%
+0.03
5.02
开盘价
5.17
最高价
4.98
最低价
37,922
成交量
数据更新至: 2024-06-28
技术指标
5.01
MA5 (5日均线)
5.07
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 | 5.02 | 5.17 | 4.98 | 5.07 | +0.6% | 37,922 | 19,364,734 |
| 2024-06-27 | 5.12 | 5.22 | 5.04 | 5.04 | -2.14% | 32,562 | 16,616,794 |
| 2024-06-26 | 4.9 | 5.17 | 4.8 | 5.15 | +4.46% | 52,659 | 26,351,006 |
| 2024-06-25 | 4.89 | 5.03 | 4.86 | 4.93 | +1.44% | 40,438 | 19,958,373 |
| 2024-06-24 | 5.09 | 5.12 | 4.83 | 4.86 | -6.36% | 66,672 | 32,957,895 |
| 2024-06-21 | 5.07 | 5.35 | 5 | 5.19 | +1.76% | 64,341 | 33,564,805 |
| 2024-06-20 | 5.17 | 5.33 | 5.08 | 5.1 | -2.49% | 43,226 | 22,327,969 |
| 2024-06-19 | 5.16 | 5.33 | 5.11 | 5.23 | +1.55% | 43,623 | 22,774,442 |
| 2024-06-18 | 4.98 | 5.16 | 4.94 | 5.15 | +3.62% | 39,682 | 20,180,484 |
| 2024-06-17 | 5.09 | 5.09 | 4.95 | 4.97 | -2.36% | 37,799 | 18,939,824 |
| 2024-06-14 | 5.15 | 5.17 | 5.02 | 5.09 | -1.17% | 41,757 | 21,275,799 |
| 2024-06-13 | 5.26 | 5.29 | 5.05 | 5.15 | -1.34% | 51,514 | 26,552,292 |
| 2024-06-12 | 5.11 | 5.24 | 5.08 | 5.22 | +2.15% | 46,139 | 23,950,070 |
| 2024-06-11 | 5.1 | 5.14 | 4.88 | 5.11 | 0% | 53,506 | 26,935,178 |
| 2024-06-07 | 4.88 | 5.18 | 4.83 | 5.11 | +7.58% | 89,397 | 45,364,286 |
| 2024-06-06 | 5.2 | 5.24 | 4.69 | 4.75 | -8.65% | 106,021 | 51,797,719 |
| 2024-06-05 | 5.36 | 5.36 | 5.15 | 5.2 | -3.35% | 53,853 | 28,200,336 |
| 2024-06-04 | 5.62 | 5.68 | 5.13 | 5.38 | -5.28% | 81,220 | 43,610,722 |
| 2024-06-03 | 6.02 | 6.09 | 5.58 | 5.68 | -5.8% | 82,450 | 47,512,441 |
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：