股票概览
5.3
+0.38%
+0.02
5.28
开盘价
5.37
最高价
5.26
最低价
58,266
成交量
数据更新至: 2024-06-28
技术指标
5.33
MA5 (5日均线)
5.41
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 | 5.28 | 5.37 | 5.26 | 5.3 | +0.38% | 58,266 | 31,062,553 |
| 2024-06-27 | 5.4 | 5.41 | 5.27 | 5.28 | -2.58% | 71,345 | 37,971,207 |
| 2024-06-26 | 5.34 | 5.43 | 5.3 | 5.42 | +0.93% | 77,533 | 41,594,059 |
| 2024-06-25 | 5.27 | 5.42 | 5.27 | 5.37 | +2.09% | 79,704 | 42,680,734 |
| 2024-06-24 | 5.37 | 5.41 | 5.25 | 5.26 | -2.23% | 95,695 | 50,925,163 |
| 2024-06-21 | 5.39 | 5.46 | 5.35 | 5.38 | 0% | 60,764 | 32,813,850 |
| 2024-06-20 | 5.51 | 5.54 | 5.36 | 5.38 | -2.54% | 130,746 | 71,120,775 |
| 2024-06-19 | 5.6 | 5.6 | 5.51 | 5.52 | -1.08% | 55,065 | 30,517,387 |
| 2024-06-18 | 5.54 | 5.61 | 5.52 | 5.58 | +0.36% | 60,809 | 33,876,210 |
| 2024-06-17 | 5.58 | 5.64 | 5.52 | 5.56 | -0.54% | 87,602 | 48,808,543 |
| 2024-06-14 | 5.59 | 5.63 | 5.53 | 5.59 | -0.18% | 98,784 | 55,132,945 |
| 2024-06-13 | 5.75 | 5.75 | 5.6 | 5.6 | -2.27% | 78,083 | 44,001,510 |
| 2024-06-12 | 5.72 | 5.77 | 5.68 | 5.73 | +0.35% | 81,229 | 46,629,665 |
| 2024-06-11 | 5.67 | 5.72 | 5.63 | 5.71 | +0.18% | 66,306 | 37,605,996 |
| 2024-06-07 | 5.59 | 5.73 | 5.59 | 5.7 | +1.97% | 92,374 | 52,387,419 |
| 2024-06-06 | 5.66 | 5.72 | 5.55 | 5.59 | -1.93% | 132,700 | 74,387,362 |
| 2024-06-05 | 5.89 | 5.9 | 5.69 | 5.7 | -0.52% | 114,969 | 66,390,959 |
| 2024-06-04 | 5.68 | 5.74 | 5.6 | 5.73 | +0.53% | 69,008 | 39,142,404 |
| 2024-06-03 | 5.81 | 5.82 | 5.63 | 5.7 | -2.23% | 105,042 | 59,867,303 |
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：