股票概览
5.33
+1.91%
+0.1
5.23
开盘价
5.36
最高价
5.2
最低价
182,588
成交量
数据更新至: 2024-06-28
技术指标
5.21
MA5 (5日均线)
5.22
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 | 5.23 | 5.36 | 5.2 | 5.33 | +1.91% | 182,588 | 97,023,892 |
| 2024-06-27 | 5.19 | 5.27 | 5.18 | 5.23 | +0.19% | 104,773 | 54,742,290 |
| 2024-06-26 | 5.18 | 5.23 | 5.14 | 5.22 | +0.97% | 106,744 | 55,394,437 |
| 2024-06-25 | 5.11 | 5.2 | 5.1 | 5.17 | +1.17% | 121,376 | 62,660,668 |
| 2024-06-24 | 5.21 | 5.23 | 5.11 | 5.11 | -2.29% | 156,475 | 80,515,576 |
| 2024-06-21 | 5.23 | 5.28 | 5.2 | 5.23 | +0.19% | 81,762 | 42,888,782 |
| 2024-06-20 | 5.27 | 5.31 | 5.21 | 5.22 | -0.95% | 118,856 | 62,366,559 |
| 2024-06-19 | 5.24 | 5.3 | 5.21 | 5.27 | +0.57% | 142,584 | 75,051,743 |
| 2024-06-18 | 5.21 | 5.26 | 5.15 | 5.24 | +0.77% | 142,575 | 74,455,536 |
| 2024-06-17 | 5.19 | 5.29 | 5.16 | 5.2 | -0.19% | 236,481 | 123,344,601 |
| 2024-06-14 | 5.17 | 5.26 | 5.1 | 5.21 | -4.75% | 369,092 | 191,305,239 |
| 2024-06-13 | 5.54 | 5.56 | 5.44 | 5.47 | -0.91% | 201,596 | 110,542,929 |
| 2024-06-12 | 5.54 | 5.56 | 5.47 | 5.52 | -0.36% | 173,778 | 95,868,232 |
| 2024-06-11 | 5.61 | 5.68 | 5.51 | 5.54 | -1.95% | 177,076 | 98,535,309 |
| 2024-06-07 | 5.59 | 5.65 | 5.57 | 5.65 | +1.07% | 153,064 | 85,871,019 |
| 2024-06-06 | 5.64 | 5.69 | 5.56 | 5.59 | -1.06% | 156,706 | 87,896,997 |
| 2024-06-05 | 5.8 | 5.83 | 5.63 | 5.65 | -2.59% | 158,747 | 90,477,265 |
| 2024-06-04 | 5.72 | 5.82 | 5.68 | 5.8 | +1.4% | 206,080 | 118,543,820 |
| 2024-06-03 | 5.86 | 5.87 | 5.68 | 5.72 | -2.39% | 203,315 | 116,592,576 |
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：