股票概览
5.32
+1.72%
+0.09
5.23
开盘价
5.37
最高价
5.22
最低价
154,867
成交量
数据更新至: 2024-06-28
技术指标
5.27
MA5 (5日均线)
5.35
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 | 5.23 | 5.37 | 5.22 | 5.32 | +1.72% | 154,867 | 82,547,192 |
| 2024-06-27 | 5.37 | 5.39 | 5.23 | 5.23 | -2.97% | 151,801 | 80,218,804 |
| 2024-06-26 | 5.24 | 5.4 | 5.22 | 5.39 | +3.26% | 159,917 | 84,769,561 |
| 2024-06-25 | 5.19 | 5.29 | 5.18 | 5.22 | +0.58% | 139,837 | 73,253,354 |
| 2024-06-24 | 5.3 | 5.33 | 5.16 | 5.19 | -2.63% | 193,544 | 101,257,485 |
| 2024-06-21 | 5.32 | 5.4 | 5.3 | 5.33 | -0.19% | 128,898 | 68,960,348 |
| 2024-06-20 | 5.5 | 5.52 | 5.32 | 5.34 | -2.91% | 183,838 | 99,056,907 |
| 2024-06-19 | 5.56 | 5.56 | 5.48 | 5.5 | -0.72% | 135,496 | 74,830,960 |
| 2024-06-18 | 5.48 | 5.58 | 5.46 | 5.54 | +1.65% | 187,302 | 103,676,823 |
| 2024-06-17 | 5.43 | 5.5 | 5.41 | 5.45 | -0.18% | 185,358 | 101,244,477 |
| 2024-06-14 | 5.43 | 5.46 | 5.35 | 5.46 | +0.37% | 247,591 | 133,882,295 |
| 2024-06-13 | 5.49 | 5.52 | 5.39 | 5.44 | -1.09% | 215,449 | 117,321,212 |
| 2024-06-12 | 5.58 | 5.6 | 5.48 | 5.5 | -1.61% | 225,192 | 124,395,203 |
| 2024-06-11 | 5.54 | 5.62 | 5.47 | 5.59 | +0.72% | 176,669 | 98,065,574 |
| 2024-06-07 | 5.52 | 5.57 | 5.46 | 5.55 | +1.28% | 163,943 | 90,568,758 |
| 2024-06-06 | 5.57 | 5.62 | 5.41 | 5.48 | -1.97% | 261,708 | 143,615,852 |
| 2024-06-05 | 5.67 | 5.69 | 5.58 | 5.59 | -1.76% | 124,764 | 70,206,792 |
| 2024-06-04 | 5.6 | 5.69 | 5.57 | 5.69 | +1.25% | 172,654 | 97,562,475 |
| 2024-06-03 | 5.7 | 5.7 | 5.57 | 5.62 | -1.06% | 183,459 | 103,409,139 |
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：