股票概览
5.35
-0.37%
-0.02
5.36
开盘价
5.45
最高价
5.32
最低价
29,141
成交量
数据更新至: 2024-06-28
技术指标
5.34
MA5 (5日均线)
5.44
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 | 5.36 | 5.45 | 5.32 | 5.35 | -0.37% | 29,141 | 15,714,349 |
| 2024-06-27 | 5.49 | 5.53 | 5.37 | 5.37 | -2.19% | 31,520 | 17,121,187 |
| 2024-06-26 | 5.26 | 5.5 | 5.25 | 5.49 | +4.37% | 42,903 | 23,007,549 |
| 2024-06-25 | 5.22 | 5.33 | 5.21 | 5.26 | +0.96% | 32,418 | 17,102,261 |
| 2024-06-24 | 5.47 | 5.47 | 5.15 | 5.21 | -5.1% | 49,772 | 26,151,453 |
| 2024-06-21 | 5.42 | 5.54 | 5.35 | 5.49 | +1.1% | 32,668 | 17,835,603 |
| 2024-06-20 | 5.57 | 5.65 | 5.4 | 5.43 | -2.51% | 41,420 | 22,792,877 |
| 2024-06-19 | 5.58 | 5.63 | 5.53 | 5.57 | -0.18% | 24,574 | 13,693,573 |
| 2024-06-18 | 5.55 | 5.62 | 5.52 | 5.58 | -1.41% | 31,859 | 17,737,352 |
| 2024-06-17 | 5.71 | 5.75 | 5.62 | 5.66 | -0.88% | 27,972 | 15,832,659 |
| 2024-06-14 | 5.68 | 5.74 | 5.63 | 5.71 | -0.35% | 33,182 | 18,848,030 |
| 2024-06-13 | 5.86 | 5.88 | 5.7 | 5.73 | -2.22% | 38,190 | 22,012,734 |
| 2024-06-12 | 5.76 | 5.9 | 5.72 | 5.86 | +2.09% | 41,326 | 24,075,130 |
| 2024-06-11 | 5.69 | 5.76 | 5.56 | 5.74 | +0.88% | 44,059 | 24,954,632 |
| 2024-06-07 | 5.6 | 5.73 | 5.57 | 5.69 | +4.02% | 59,807 | 33,809,990 |
| 2024-06-06 | 5.82 | 5.84 | 5.37 | 5.47 | -5.53% | 88,284 | 49,055,795 |
| 2024-06-05 | 5.96 | 5.96 | 5.79 | 5.79 | -2.69% | 50,008 | 29,226,091 |
| 2024-06-04 | 6.02 | 6.02 | 5.86 | 5.95 | -1% | 40,181 | 23,841,306 |
| 2024-06-03 | 6.18 | 6.18 | 5.96 | 6.01 | -2.91% | 49,748 | 30,090,325 |
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：