股票概览
5.32
+1.53%
+0.08
5.25
开盘价
5.39
最高价
5.21
最低价
198,105
成交量
数据更新至: 2024-06-28
技术指标
5.23
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 | 5.25 | 5.39 | 5.21 | 5.32 | +1.53% | 198,105 | 105,307,818 |
| 2024-06-27 | 5.24 | 5.29 | 5.21 | 5.24 | 0% | 149,861 | 78,711,956 |
| 2024-06-26 | 5.19 | 5.28 | 5.18 | 5.24 | +0.77% | 116,292 | 60,913,844 |
| 2024-06-25 | 5.15 | 5.24 | 5.15 | 5.2 | +0.78% | 123,510 | 64,198,270 |
| 2024-06-24 | 5.24 | 5.26 | 5.14 | 5.16 | -1.9% | 161,755 | 83,798,873 |
| 2024-06-21 | 5.27 | 5.31 | 5.25 | 5.26 | -0.38% | 103,702 | 54,678,427 |
| 2024-06-20 | 5.35 | 5.37 | 5.26 | 5.28 | -1.31% | 132,599 | 70,189,407 |
| 2024-06-19 | 5.38 | 5.43 | 5.35 | 5.35 | -0.19% | 149,767 | 80,539,131 |
| 2024-06-18 | 5.34 | 5.41 | 5.32 | 5.36 | +0.19% | 113,789 | 61,095,816 |
| 2024-06-17 | 5.32 | 5.39 | 5.28 | 5.35 | +0.19% | 147,184 | 78,713,603 |
| 2024-06-14 | 5.31 | 5.36 | 5.25 | 5.34 | +0.95% | 172,041 | 91,396,005 |
| 2024-06-13 | 5.39 | 5.42 | 5.28 | 5.29 | -1.86% | 148,190 | 78,871,164 |
| 2024-06-12 | 5.35 | 5.41 | 5.29 | 5.39 | +0.75% | 191,980 | 102,746,920 |
| 2024-06-11 | 5.46 | 5.49 | 5.34 | 5.35 | -2.37% | 206,231 | 110,891,761 |
| 2024-06-07 | 5.43 | 5.51 | 5.41 | 5.48 | +1.11% | 148,217 | 80,816,490 |
| 2024-06-06 | 5.46 | 5.49 | 5.4 | 5.42 | -0.55% | 168,267 | 91,385,616 |
| 2024-06-05 | 5.58 | 5.58 | 5.44 | 5.45 | -2.15% | 164,557 | 90,421,389 |
| 2024-06-04 | 5.55 | 5.59 | 5.51 | 5.57 | +0.54% | 169,122 | 93,825,869 |
| 2024-06-03 | 5.67 | 5.68 | 5.49 | 5.54 | -1.95% | 255,092 | 141,358,119 |
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：