股票概览
5.27
+0.96%
+0.05
5.26
开盘价
5.31
最高价
5.21
最低价
13,051
成交量
数据更新至: 2024-06-28
技术指标
5.21
MA5 (5日均线)
5.30
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 | 5.26 | 5.31 | 5.21 | 5.27 | +0.96% | 13,051 | 6,890,034 |
| 2024-06-27 | 5.27 | 5.35 | 5.22 | 5.22 | -1.51% | 13,296 | 7,013,163 |
| 2024-06-26 | 5.18 | 5.31 | 5.11 | 5.3 | +2.32% | 15,641 | 8,190,605 |
| 2024-06-25 | 5.05 | 5.24 | 5.04 | 5.18 | +2.37% | 25,541 | 13,154,824 |
| 2024-06-24 | 5.37 | 5.37 | 5.05 | 5.06 | -5.77% | 34,355 | 17,625,297 |
| 2024-06-21 | 5.34 | 5.41 | 5.33 | 5.37 | +0.19% | 12,521 | 6,733,554 |
| 2024-06-20 | 5.44 | 5.44 | 5.33 | 5.36 | -1.29% | 15,461 | 8,297,810 |
| 2024-06-19 | 5.46 | 5.47 | 5.4 | 5.43 | -0.18% | 8,272 | 4,501,486 |
| 2024-06-18 | 5.36 | 5.45 | 5.33 | 5.44 | +1.12% | 9,071 | 4,907,876 |
| 2024-06-17 | 5.44 | 5.46 | 5.36 | 5.38 | -1.82% | 15,233 | 8,224,234 |
| 2024-06-14 | 5.42 | 5.49 | 5.41 | 5.48 | +0.74% | 13,374 | 7,290,323 |
| 2024-06-13 | 5.51 | 5.58 | 5.42 | 5.44 | -1.45% | 16,578 | 9,066,660 |
| 2024-06-12 | 5.4 | 5.55 | 5.4 | 5.52 | +1.66% | 19,999 | 10,993,533 |
| 2024-06-11 | 5.51 | 5.51 | 5.33 | 5.43 | -1.27% | 17,539 | 9,508,120 |
| 2024-06-07 | 5.26 | 5.53 | 5.23 | 5.5 | +3.77% | 37,644 | 20,267,162 |
| 2024-06-06 | 5.51 | 5.55 | 5.3 | 5.3 | -3.99% | 26,639 | 14,370,417 |
| 2024-06-05 | 5.58 | 5.59 | 5.51 | 5.52 | -1.78% | 19,710 | 10,922,141 |
| 2024-06-04 | 5.63 | 5.64 | 5.51 | 5.62 | -0.53% | 23,184 | 12,927,927 |
| 2024-06-03 | 5.81 | 5.85 | 5.57 | 5.65 | -2.92% | 32,402 | 18,405,284 |
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：