股票概览
5.05
+0.4%
+0.02
5.06
开盘价
5.09
最高价
5.02
最低价
83,576
成交量
数据更新至: 2024-06-28
技术指标
5.06
MA5 (5日均线)
5.15
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 | 5.09 | 5.02 | 5.05 | +0.4% | 83,576 | 42,270,814 |
| 2024-06-27 | 5.1 | 5.12 | 5.01 | 5.03 | -1.57% | 71,940 | 36,352,854 |
| 2024-06-26 | 5.06 | 5.13 | 5 | 5.11 | +1.19% | 92,807 | 46,949,603 |
| 2024-06-25 | 5.07 | 5.1 | 5.03 | 5.05 | -0.39% | 76,402 | 38,712,230 |
| 2024-06-24 | 5.24 | 5.25 | 5.03 | 5.07 | -3.24% | 136,642 | 69,552,643 |
| 2024-06-21 | 5.12 | 5.26 | 5.11 | 5.24 | +2.34% | 166,709 | 86,800,076 |
| 2024-06-20 | 5.18 | 5.19 | 5.11 | 5.12 | -0.58% | 81,951 | 42,255,393 |
| 2024-06-19 | 5.18 | 5.24 | 5.15 | 5.15 | -0.39% | 92,461 | 47,937,290 |
| 2024-06-18 | 5.29 | 5.29 | 5.15 | 5.17 | -5.66% | 180,472 | 93,626,582 |
| 2024-06-17 | 5.53 | 5.6 | 5.45 | 5.48 | -1.26% | 214,827 | 118,576,886 |
| 2024-06-14 | 5.55 | 5.65 | 5.53 | 5.55 | +0.18% | 276,824 | 154,412,182 |
| 2024-06-13 | 5.54 | 5.57 | 5.51 | 5.54 | -0.36% | 114,584 | 63,521,383 |
| 2024-06-12 | 5.55 | 5.58 | 5.5 | 5.56 | +0.36% | 88,085 | 48,811,227 |
| 2024-06-11 | 5.51 | 5.57 | 5.45 | 5.54 | +0.54% | 110,326 | 60,695,427 |
| 2024-06-07 | 5.42 | 5.52 | 5.42 | 5.51 | +2.04% | 111,659 | 61,235,234 |
| 2024-06-06 | 5.42 | 5.48 | 5.37 | 5.4 | -0.74% | 133,651 | 72,511,547 |
| 2024-06-05 | 5.52 | 5.55 | 5.43 | 5.44 | -1.45% | 118,876 | 65,227,946 |
| 2024-06-04 | 5.55 | 5.55 | 5.47 | 5.52 | -0.72% | 124,546 | 68,510,756 |
| 2024-06-03 | 5.58 | 5.61 | 5.52 | 5.56 | -0.54% | 122,289 | 67,999,128 |
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：