股票概览
5.17
+0.39%
+0.02
5.2
开盘价
5.25
最高价
5.13
最低价
55,967
成交量
数据更新至: 2024-06-28
技术指标
5.16
MA5 (5日均线)
5.29
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 | 5.2 | 5.25 | 5.13 | 5.17 | +0.39% | 55,967 | 29,099,291 |
| 2024-06-27 | 5.29 | 5.32 | 5.15 | 5.15 | -2.65% | 59,755 | 31,189,912 |
| 2024-06-26 | 5.11 | 5.31 | 5.05 | 5.29 | +3.73% | 62,364 | 32,332,283 |
| 2024-06-25 | 5.1 | 5.17 | 5.07 | 5.1 | +0.2% | 52,199 | 26,682,596 |
| 2024-06-24 | 5.3 | 5.33 | 5.07 | 5.09 | -4.68% | 80,481 | 41,600,714 |
| 2024-06-21 | 5.34 | 5.44 | 5.29 | 5.34 | 0% | 42,713 | 22,961,633 |
| 2024-06-20 | 5.51 | 5.51 | 5.32 | 5.34 | -3.09% | 63,644 | 34,362,023 |
| 2024-06-19 | 5.5 | 5.62 | 5.47 | 5.51 | +0.18% | 61,258 | 33,833,165 |
| 2024-06-18 | 5.36 | 5.5 | 5.36 | 5.5 | +1.85% | 62,357 | 33,978,197 |
| 2024-06-17 | 5.44 | 5.48 | 5.38 | 5.4 | -1.46% | 47,380 | 25,715,297 |
| 2024-06-14 | 5.42 | 5.5 | 5.33 | 5.48 | +1.48% | 69,814 | 37,930,576 |
| 2024-06-13 | 5.45 | 5.52 | 5.38 | 5.4 | -0.92% | 44,734 | 24,367,031 |
| 2024-06-12 | 5.44 | 5.49 | 5.4 | 5.45 | -0.18% | 56,011 | 30,527,686 |
| 2024-06-11 | 5.32 | 5.47 | 5.26 | 5.46 | +2.44% | 84,547 | 45,558,386 |
| 2024-06-07 | 5.2 | 5.43 | 5.19 | 5.33 | +3.29% | 93,385 | 49,714,018 |
| 2024-06-06 | 5.36 | 5.44 | 5.1 | 5.16 | -3.73% | 121,394 | 63,206,333 |
| 2024-06-05 | 5.53 | 5.55 | 5.35 | 5.36 | -2.37% | 66,019 | 35,940,877 |
| 2024-06-04 | 5.55 | 5.57 | 5.41 | 5.49 | -1.61% | 73,095 | 39,993,044 |
| 2024-06-03 | 5.66 | 5.69 | 5.53 | 5.58 | -1.76% | 94,014 | 52,632,478 |
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：