股票概览
5.38
+0.37%
+0.02
5.33
开盘价
5.43
最高价
5.33
最低价
21,208
成交量
数据更新至: 2024-06-28
技术指标
5.36
MA5 (5日均线)
5.54
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 | 5.33 | 5.43 | 5.33 | 5.38 | +0.37% | 21,208 | 11,449,229 |
| 2024-06-27 | 5.39 | 5.46 | 5.34 | 5.36 | -1.29% | 21,444 | 11,570,652 |
| 2024-06-26 | 5.37 | 5.45 | 5.26 | 5.43 | +1.5% | 27,469 | 14,706,986 |
| 2024-06-25 | 5.3 | 5.42 | 5.3 | 5.35 | +1.33% | 36,544 | 19,603,081 |
| 2024-06-24 | 5.5 | 5.5 | 5.26 | 5.28 | -4.17% | 48,638 | 25,990,601 |
| 2024-06-21 | 5.62 | 5.66 | 5.5 | 5.51 | -1.96% | 31,104 | 17,275,954 |
| 2024-06-20 | 5.78 | 5.78 | 5.58 | 5.62 | -2.77% | 36,031 | 20,401,185 |
| 2024-06-19 | 5.83 | 5.83 | 5.76 | 5.78 | -0.69% | 16,394 | 9,499,688 |
| 2024-06-18 | 5.85 | 5.87 | 5.81 | 5.82 | 0% | 17,751 | 10,354,507 |
| 2024-06-17 | 5.91 | 5.91 | 5.81 | 5.82 | -1.36% | 15,893 | 9,289,747 |
| 2024-06-14 | 5.88 | 5.93 | 5.85 | 5.9 | 0% | 15,205 | 8,960,597 |
| 2024-06-13 | 5.98 | 5.99 | 5.89 | 5.9 | -1.34% | 18,554 | 10,971,381 |
| 2024-06-12 | 5.89 | 5.98 | 5.87 | 5.98 | +1.53% | 21,216 | 12,625,699 |
| 2024-06-11 | 5.88 | 5.92 | 5.73 | 5.89 | -0.17% | 31,496 | 18,392,172 |
| 2024-06-07 | 5.7 | 5.93 | 5.69 | 5.9 | +3.87% | 44,703 | 26,073,090 |
| 2024-06-06 | 5.93 | 5.97 | 5.62 | 5.68 | -4.54% | 70,338 | 40,236,036 |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.95 | -1.65% | 26,346 | 15,793,935 |
| 2024-06-04 | 6.04 | 6.06 | 5.93 | 6.05 | +0.17% | 30,028 | 18,038,023 |
| 2024-06-03 | 6.15 | 6.17 | 5.99 | 6.04 | -2.11% | 44,200 | 26,835,021 |
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：