股票概览
5.56
+3.35%
+0.18
5.41
开盘价
5.66
最高价
5.26
最低价
139,470
成交量
数据更新至: 2024-06-28
技术指标
5.35
MA5 (5日均线)
5.49
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 | 5.41 | 5.66 | 5.26 | 5.56 | +3.35% | 139,470 | 77,510,980 |
| 2024-06-27 | 5.44 | 5.63 | 5.36 | 5.38 | -1.28% | 125,143 | 68,880,925 |
| 2024-06-26 | 5.12 | 5.5 | 5.05 | 5.45 | +6.03% | 105,771 | 55,866,500 |
| 2024-06-25 | 5.21 | 5.3 | 5.08 | 5.14 | -1.34% | 98,732 | 51,073,847 |
| 2024-06-24 | 5.46 | 5.5 | 5.2 | 5.21 | -5.62% | 112,807 | 59,727,758 |
| 2024-06-21 | 5.53 | 5.57 | 5.37 | 5.52 | -0.18% | 82,155 | 45,084,652 |
| 2024-06-20 | 5.73 | 5.73 | 5.53 | 5.53 | -3.49% | 85,804 | 48,233,711 |
| 2024-06-19 | 5.75 | 5.82 | 5.7 | 5.73 | -0.52% | 82,003 | 47,136,385 |
| 2024-06-18 | 5.64 | 5.78 | 5.62 | 5.76 | +2.13% | 107,254 | 61,311,359 |
| 2024-06-17 | 5.51 | 5.73 | 5.49 | 5.64 | +1.62% | 106,504 | 59,933,622 |
| 2024-06-14 | 5.51 | 5.55 | 5.42 | 5.55 | -1.25% | 74,701 | 41,115,468 |
| 2024-06-13 | 5.66 | 5.73 | 5.6 | 5.62 | -0.88% | 88,932 | 50,393,564 |
| 2024-06-12 | 5.53 | 5.7 | 5.5 | 5.67 | +3.85% | 112,696 | 63,563,736 |
| 2024-06-11 | 5.52 | 5.52 | 5.32 | 5.46 | -0.91% | 112,929 | 61,073,330 |
| 2024-06-07 | 5.35 | 5.53 | 5.35 | 5.51 | +2.99% | 102,506 | 56,002,539 |
| 2024-06-06 | 5.68 | 5.75 | 5.29 | 5.35 | -4.29% | 146,822 | 79,967,949 |
| 2024-06-05 | 5.69 | 5.7 | 5.59 | 5.59 | -1.76% | 91,393 | 51,424,741 |
| 2024-06-04 | 5.84 | 5.86 | 5.58 | 5.69 | -2.74% | 139,566 | 79,253,230 |
| 2024-06-03 | 6.14 | 6.14 | 5.81 | 5.85 | -4.26% | 157,061 | 93,109,472 |
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：