股票概览
5.17
+1.17%
+0.06
5.08
开盘价
5.21
最高价
5.07
最低价
197,030
成交量
数据更新至: 2024-06-28
技术指标
5.09
MA5 (5日均线)
5.08
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 | 5.08 | 5.21 | 5.07 | 5.17 | +1.17% | 197,030 | 101,744,948 |
| 2024-06-27 | 5.05 | 5.13 | 5.02 | 5.11 | +0.99% | 217,533 | 110,459,682 |
| 2024-06-26 | 5.09 | 5.12 | 5.01 | 5.06 | -0.39% | 152,798 | 77,115,261 |
| 2024-06-25 | 5.05 | 5.11 | 5.02 | 5.08 | +0.79% | 128,455 | 65,009,208 |
| 2024-06-24 | 5.13 | 5.15 | 5 | 5.04 | -1.75% | 168,879 | 85,419,885 |
| 2024-06-21 | 5.14 | 5.21 | 5.12 | 5.13 | -0.19% | 156,015 | 80,373,163 |
| 2024-06-20 | 5.12 | 5.17 | 5.02 | 5.14 | +0.39% | 247,421 | 125,735,673 |
| 2024-06-19 | 5.11 | 5.28 | 5.08 | 5.12 | +0.79% | 320,188 | 165,531,951 |
| 2024-06-18 | 4.87 | 5.09 | 4.86 | 5.08 | +4.31% | 325,634 | 162,468,550 |
| 2024-06-17 | 4.88 | 4.99 | 4.83 | 4.87 | -0.41% | 199,569 | 97,832,709 |
| 2024-06-14 | 4.82 | 4.93 | 4.82 | 4.89 | +0.62% | 297,091 | 145,304,791 |
| 2024-06-13 | 5.01 | 5.02 | 4.81 | 4.86 | -0.82% | 203,966 | 99,709,170 |
| 2024-06-12 | 4.86 | 4.92 | 4.83 | 4.9 | 0% | 155,326 | 75,701,349 |
| 2024-06-11 | 5.01 | 5.01 | 4.85 | 4.9 | -2.2% | 198,927 | 97,952,212 |
| 2024-06-07 | 4.91 | 5.04 | 4.89 | 5.01 | +2.45% | 219,511 | 109,578,424 |
| 2024-06-06 | 4.9 | 4.94 | 4.83 | 4.89 | -0.2% | 157,062 | 76,614,733 |
| 2024-06-05 | 4.98 | 4.98 | 4.89 | 4.9 | -1.21% | 143,858 | 70,772,120 |
| 2024-06-04 | 4.87 | 4.97 | 4.86 | 4.96 | +1.43% | 120,948 | 59,615,477 |
| 2024-06-03 | 4.91 | 4.96 | 4.83 | 4.89 | -0.41% | 197,544 | 96,480,631 |
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：