股票概览
5.22
+0.97%
+0.05
5.15
开盘价
5.31
最高价
5.14
最低价
79,177
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.28
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 | 5.15 | 5.31 | 5.14 | 5.22 | +0.97% | 79,177 | 41,577,905 |
| 2024-06-27 | 5.27 | 5.31 | 5.15 | 5.17 | -2.08% | 71,171 | 37,148,137 |
| 2024-06-26 | 5.12 | 5.29 | 4.99 | 5.28 | +4.35% | 86,501 | 44,577,598 |
| 2024-06-25 | 5.04 | 5.12 | 5.01 | 5.06 | +0.4% | 87,504 | 44,239,912 |
| 2024-06-24 | 5.26 | 5.26 | 5.01 | 5.04 | -4.18% | 116,686 | 59,488,716 |
| 2024-06-21 | 5.33 | 5.37 | 5.26 | 5.26 | -1.31% | 54,745 | 29,024,588 |
| 2024-06-20 | 5.47 | 5.5 | 5.31 | 5.33 | -2.56% | 81,608 | 44,073,154 |
| 2024-06-19 | 5.55 | 5.57 | 5.45 | 5.47 | -0.73% | 53,736 | 29,510,333 |
| 2024-06-18 | 5.4 | 5.58 | 5.4 | 5.51 | +1.85% | 78,769 | 43,439,959 |
| 2024-06-17 | 5.46 | 5.49 | 5.37 | 5.41 | -0.18% | 63,171 | 34,328,400 |
| 2024-06-14 | 5.42 | 5.46 | 5.32 | 5.42 | -0.18% | 77,773 | 41,850,756 |
| 2024-06-13 | 5.5 | 5.52 | 5.38 | 5.43 | -1.45% | 60,066 | 32,664,920 |
| 2024-06-12 | 5.48 | 5.53 | 5.45 | 5.51 | +0.92% | 55,134 | 30,358,214 |
| 2024-06-11 | 5.46 | 5.49 | 5.3 | 5.46 | 0% | 73,087 | 39,512,639 |
| 2024-06-07 | 5.4 | 5.48 | 5.35 | 5.46 | +2.25% | 83,905 | 45,539,370 |
| 2024-06-06 | 5.56 | 5.63 | 5.28 | 5.34 | -3.78% | 129,152 | 69,790,567 |
| 2024-06-05 | 5.65 | 5.68 | 5.53 | 5.55 | -1.77% | 87,157 | 48,835,938 |
| 2024-06-04 | 5.67 | 5.72 | 5.58 | 5.65 | -0.7% | 80,312 | 45,223,221 |
| 2024-06-03 | 5.87 | 5.89 | 5.64 | 5.69 | -2.74% | 99,892 | 57,045,644 |
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：