股票概览
5.22
+4.19%
+0.21
5
开盘价
5.38
最高价
4.95
最低价
190,363
成交量
数据更新至: 2024-06-28
技术指标
5.07
MA5 (5日均线)
5.27
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 | 5.38 | 4.95 | 5.22 | +4.19% | 190,363 | 99,753,189 |
| 2024-06-27 | 5.15 | 5.22 | 5 | 5.01 | -2.72% | 125,033 | 64,143,483 |
| 2024-06-26 | 4.88 | 5.17 | 4.82 | 5.15 | +4.89% | 140,462 | 70,390,514 |
| 2024-06-25 | 5.11 | 5.12 | 4.87 | 4.91 | -3.35% | 140,378 | 69,934,156 |
| 2024-06-24 | 5.28 | 5.33 | 5.07 | 5.08 | -4.87% | 132,059 | 68,232,121 |
| 2024-06-21 | 5.31 | 5.42 | 5.24 | 5.34 | -0.74% | 124,354 | 66,502,346 |
| 2024-06-20 | 5.52 | 5.58 | 5.37 | 5.38 | -2.89% | 129,070 | 70,497,160 |
| 2024-06-19 | 5.58 | 5.61 | 5.48 | 5.54 | -0.89% | 130,356 | 72,128,647 |
| 2024-06-18 | 5.46 | 5.6 | 5.46 | 5.59 | +1.64% | 137,785 | 76,410,700 |
| 2024-06-17 | 5.4 | 5.57 | 5.36 | 5.5 | +1.29% | 165,503 | 90,794,517 |
| 2024-06-14 | 5.4 | 5.48 | 5.33 | 5.43 | +0.56% | 155,873 | 84,496,444 |
| 2024-06-13 | 5.45 | 5.56 | 5.37 | 5.4 | -0.92% | 208,307 | 113,816,927 |
| 2024-06-12 | 5.25 | 5.68 | 5.21 | 5.45 | +3.22% | 277,291 | 151,200,910 |
| 2024-06-11 | 5.13 | 5.28 | 5.02 | 5.28 | +2.13% | 144,598 | 74,520,666 |
| 2024-06-07 | 5.1 | 5.22 | 5.04 | 5.17 | +2.78% | 124,770 | 64,191,413 |
| 2024-06-06 | 5.25 | 5.42 | 4.96 | 5.03 | -4.01% | 174,402 | 89,416,689 |
| 2024-06-05 | 5.33 | 5.44 | 5.2 | 5.24 | -2.78% | 116,305 | 61,897,160 |
| 2024-06-04 | 5.61 | 5.62 | 5.31 | 5.39 | -4.09% | 164,951 | 89,125,290 |
| 2024-06-03 | 5.69 | 5.79 | 5.57 | 5.62 | -1.58% | 150,968 | 85,988,251 |
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：