股票概览
5.22
+0.38%
+0.02
5.2
开盘价
5.35
最高价
4.87
最低价
183,294
成交量
数据更新至: 2024-06-28
技术指标
5.49
MA5 (5日均线)
5.44
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 | 5.2 | 5.35 | 4.87 | 5.22 | +0.38% | 183,294 | 94,615,357 |
| 2024-06-27 | 5.55 | 5.7 | 5.1 | 5.2 | -7.14% | 229,302 | 122,546,319 |
| 2024-06-26 | 5.66 | 5.77 | 5.55 | 5.6 | -3.95% | 211,709 | 118,874,030 |
| 2024-06-25 | 5.61 | 6 | 5.37 | 5.83 | +4.11% | 299,324 | 170,932,786 |
| 2024-06-24 | 5.5 | 6.2 | 5.35 | 5.6 | -4.6% | 324,189 | 187,415,283 |
| 2024-06-21 | 5.62 | 6.1 | 5.03 | 5.87 | +5.01% | 359,239 | 198,721,591 |
| 2024-06-20 | 5.57 | 6.03 | 5.51 | 5.59 | +2.01% | 406,393 | 233,902,945 |
| 2024-06-19 | 4.98 | 5.48 | 4.86 | 5.48 | +10.04% | 219,059 | 114,798,237 |
| 2024-06-18 | 5.2 | 5.2 | 4.9 | 4.98 | -0.8% | 220,921 | 110,968,925 |
| 2024-06-17 | 5.4 | 5.72 | 5 | 5.02 | -8.23% | 342,732 | 182,545,154 |
| 2024-06-14 | 4.96 | 5.47 | 4.81 | 5.47 | +10.06% | 336,380 | 175,296,197 |
| 2024-06-13 | 4.52 | 4.97 | 4.46 | 4.97 | +9.96% | 225,907 | 106,368,137 |
| 2024-06-12 | 4.67 | 4.69 | 4.48 | 4.52 | -1.74% | 150,717 | 68,269,952 |
| 2024-06-11 | 4.86 | 4.97 | 4.38 | 4.6 | +1.32% | 214,800 | 100,251,640 |
| 2024-06-07 | 4.2 | 4.54 | 4.17 | 4.54 | +9.93% | 99,609 | 43,866,539 |
| 2024-06-06 | 4.42 | 4.51 | 4.05 | 4.13 | -7.61% | 151,063 | 63,959,456 |
| 2024-06-05 | 4.74 | 4.76 | 4.46 | 4.47 | -6.29% | 126,634 | 57,695,766 |
| 2024-06-04 | 4.74 | 4.96 | 4.62 | 4.77 | -0.63% | 137,885 | 65,550,768 |
| 2024-06-03 | 4.85 | 5.03 | 4.73 | 4.8 | -1.44% | 133,957 | 65,192,166 |
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：