股票概览
5.31
+0.38%
+0.02
5.34
开盘价
5.43
最高价
5.27
最低价
29,753
成交量
数据更新至: 2024-06-28
技术指标
5.31
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 | 5.34 | 5.43 | 5.27 | 5.31 | +0.38% | 29,753 | 15,940,339 |
| 2024-06-27 | 5.43 | 5.55 | 5.27 | 5.29 | -2.58% | 37,156 | 20,081,475 |
| 2024-06-26 | 5.28 | 5.43 | 5.25 | 5.43 | +2.45% | 31,603 | 16,927,461 |
| 2024-06-25 | 5.28 | 5.37 | 5.18 | 5.3 | +1.73% | 24,159 | 12,828,516 |
| 2024-06-24 | 5.4 | 5.44 | 5.16 | 5.21 | -4.58% | 35,922 | 18,939,859 |
| 2024-06-21 | 5.5 | 5.51 | 5.37 | 5.46 | -0.18% | 20,502 | 11,204,430 |
| 2024-06-20 | 5.62 | 5.62 | 5.45 | 5.47 | -1.8% | 22,319 | 12,298,173 |
| 2024-06-19 | 5.65 | 5.7 | 5.53 | 5.57 | -0.89% | 19,971 | 11,201,138 |
| 2024-06-18 | 5.48 | 5.64 | 5.44 | 5.62 | +3.31% | 28,056 | 15,624,787 |
| 2024-06-17 | 5.53 | 5.54 | 5.42 | 5.44 | -1.45% | 15,880 | 8,683,924 |
| 2024-06-14 | 5.63 | 5.63 | 5.47 | 5.52 | -1.25% | 24,112 | 13,327,111 |
| 2024-06-13 | 5.66 | 5.69 | 5.55 | 5.59 | -1.24% | 23,103 | 12,930,920 |
| 2024-06-12 | 5.44 | 5.67 | 5.43 | 5.66 | +4.43% | 36,560 | 20,422,299 |
| 2024-06-11 | 5.45 | 5.55 | 5.32 | 5.42 | -1.45% | 34,729 | 18,760,973 |
| 2024-06-07 | 5.29 | 5.59 | 5.25 | 5.5 | +3.19% | 52,041 | 28,402,587 |
| 2024-06-06 | 5.58 | 5.65 | 5.27 | 5.33 | -3.27% | 46,832 | 25,117,322 |
| 2024-06-05 | 5.65 | 5.73 | 5.5 | 5.51 | -2.82% | 39,812 | 22,158,421 |
| 2024-06-04 | 5.87 | 5.93 | 5.6 | 5.67 | -5.03% | 58,014 | 32,974,347 |
| 2024-06-03 | 6.15 | 6.15 | 5.9 | 5.97 | -2.45% | 37,275 | 22,323,463 |
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：