股票概览
5.03
-0.59%
-0.03
5.05
开盘价
5.09
最高价
5.02
最低价
17,909
成交量
数据更新至: 2024-06-28
技术指标
5.04
MA5 (5日均线)
5.05
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 | 5.05 | 5.09 | 5.02 | 5.03 | -0.59% | 17,909 | 9,042,745 |
| 2024-06-27 | 5.08 | 5.11 | 5.05 | 5.06 | -0.39% | 15,643 | 7,945,287 |
| 2024-06-26 | 5.06 | 5.1 | 4.99 | 5.08 | +0.59% | 22,288 | 11,271,129 |
| 2024-06-25 | 4.98 | 5.06 | 4.97 | 5.05 | +1.61% | 24,532 | 12,323,136 |
| 2024-06-24 | 5.02 | 5.05 | 4.91 | 4.97 | -1.97% | 22,770 | 11,328,802 |
| 2024-06-21 | 5.05 | 5.1 | 5.02 | 5.07 | +0.4% | 13,695 | 6,943,422 |
| 2024-06-20 | 5.08 | 5.13 | 5.05 | 5.05 | -1.17% | 17,217 | 8,749,493 |
| 2024-06-19 | 5.07 | 5.14 | 5.07 | 5.11 | +0.59% | 19,052 | 9,742,575 |
| 2024-06-18 | 5 | 5.11 | 5 | 5.08 | +0.99% | 16,880 | 8,562,042 |
| 2024-06-17 | 5.09 | 5.11 | 5 | 5.03 | -1.57% | 26,449 | 13,356,682 |
| 2024-06-14 | 5.05 | 5.13 | 5.03 | 5.11 | +0.99% | 32,424 | 16,489,795 |
| 2024-06-13 | 5.08 | 5.08 | 4.99 | 5.06 | -0.2% | 18,686 | 9,403,093 |
| 2024-06-12 | 5.08 | 5.1 | 5.04 | 5.07 | +1% | 17,102 | 8,667,560 |
| 2024-06-11 | 5.03 | 5.05 | 4.96 | 5.02 | -0.2% | 23,812 | 11,946,328 |
| 2024-06-07 | 4.91 | 5.06 | 4.91 | 5.03 | +2.44% | 28,976 | 14,513,661 |
| 2024-06-06 | 5.05 | 5.1 | 4.88 | 4.91 | -2.77% | 40,599 | 20,089,900 |
| 2024-06-05 | 5.22 | 5.24 | 5.04 | 5.05 | -3.07% | 40,647 | 20,735,623 |
| 2024-06-04 | 5.33 | 5.34 | 5.17 | 5.21 | -2.07% | 36,069 | 18,856,579 |
| 2024-06-03 | 5.47 | 5.47 | 5.28 | 5.32 | -2.56% | 40,276 | 21,541,762 |
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：