股票概览
5.04
+0.2%
+0.01
5.06
开盘价
5.17
最高价
5.02
最低价
167,239
成交量
数据更新至: 2024-06-28
技术指标
4.97
MA5 (5日均线)
5.07
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 | 5.06 | 5.17 | 5.02 | 5.04 | +0.2% | 167,239 | 85,112,679 |
| 2024-06-27 | 5.19 | 5.27 | 5.01 | 5.03 | -3.27% | 185,872 | 95,218,422 |
| 2024-06-26 | 4.8 | 5.25 | 4.75 | 5.2 | +7.44% | 285,070 | 144,770,991 |
| 2024-06-25 | 4.72 | 4.87 | 4.69 | 4.84 | +2.33% | 176,581 | 84,710,801 |
| 2024-06-24 | 4.97 | 4.98 | 4.69 | 4.73 | -4.06% | 200,121 | 96,109,012 |
| 2024-06-21 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 139,799 | 69,467,093 |
| 2024-06-20 | 5.21 | 5.21 | 5.05 | 5.06 | -3.07% | 151,804 | 77,540,436 |
| 2024-06-19 | 5.34 | 5.34 | 5.22 | 5.22 | -1.88% | 96,122 | 50,649,979 |
| 2024-06-18 | 5.28 | 5.35 | 5.25 | 5.32 | +0.76% | 107,477 | 57,151,736 |
| 2024-06-17 | 5.36 | 5.41 | 5.27 | 5.28 | -2.04% | 106,483 | 56,719,079 |
| 2024-06-14 | 5.37 | 5.4 | 5.31 | 5.39 | +0.37% | 97,196 | 52,129,732 |
| 2024-06-13 | 5.48 | 5.51 | 5.34 | 5.37 | -2.01% | 127,226 | 68,717,280 |
| 2024-06-12 | 5.39 | 5.49 | 5.38 | 5.48 | +0.74% | 88,987 | 48,567,605 |
| 2024-06-11 | 5.51 | 5.53 | 5.38 | 5.44 | -1.09% | 166,429 | 90,410,061 |
| 2024-06-07 | 5.25 | 5.56 | 5.25 | 5.5 | +5.77% | 257,638 | 139,217,658 |
| 2024-06-06 | 5.37 | 5.44 | 5.16 | 5.2 | -3.35% | 208,801 | 109,821,259 |
| 2024-06-05 | 5.56 | 5.56 | 5.37 | 5.38 | -3.41% | 168,985 | 91,902,372 |
| 2024-06-04 | 5.53 | 5.61 | 5.43 | 5.57 | +1.27% | 161,898 | 89,298,235 |
| 2024-06-03 | 5.64 | 5.64 | 5.43 | 5.5 | -3% | 267,430 | 147,298,364 |
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：