股票概览
5.57
+6.5%
+0.34
5.28
开盘价
5.75
最高价
5.21
最低价
230,858
成交量
数据更新至: 2024-06-28
技术指标
5.26
MA5 (5日均线)
5.34
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 | 5.28 | 5.75 | 5.21 | 5.57 | +6.5% | 230,858 | 130,224,214 |
| 2024-06-27 | 5.31 | 5.39 | 5.21 | 5.23 | -1.69% | 31,901 | 16,832,814 |
| 2024-06-26 | 5.12 | 5.36 | 5.07 | 5.32 | +3.91% | 37,114 | 19,393,642 |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | +1.39% | 43,069 | 22,043,501 |
| 2024-06-24 | 5.32 | 5.32 | 5.05 | 5.05 | -5.25% | 59,020 | 30,206,630 |
| 2024-06-21 | 5.38 | 5.4 | 5.31 | 5.33 | -0.93% | 23,544 | 12,600,171 |
| 2024-06-20 | 5.45 | 5.51 | 5.37 | 5.38 | -1.47% | 36,774 | 19,917,386 |
| 2024-06-19 | 5.54 | 5.54 | 5.43 | 5.46 | -1.09% | 37,119 | 20,340,856 |
| 2024-06-18 | 5.43 | 5.54 | 5.37 | 5.52 | +1.66% | 51,905 | 28,291,703 |
| 2024-06-17 | 5.47 | 5.66 | 5.41 | 5.43 | -1.27% | 66,125 | 36,418,373 |
| 2024-06-14 | 5.35 | 5.55 | 5.31 | 5.5 | +2.42% | 67,492 | 37,009,954 |
| 2024-06-13 | 5.27 | 5.4 | 5.26 | 5.37 | +1.32% | 48,675 | 25,979,434 |
| 2024-06-12 | 5.26 | 5.35 | 5.23 | 5.3 | +0.95% | 60,349 | 31,973,640 |
| 2024-06-11 | 5.32 | 5.35 | 5.18 | 5.25 | -2.42% | 74,196 | 38,809,138 |
| 2024-06-07 | 5.19 | 5.39 | 5.17 | 5.38 | -19.7% | 92,589 | 49,266,082 |
| 2024-06-06 | 7.14 | 7.17 | 6.62 | 6.7 | -6.16% | 104,400 | 71,010,389 |
| 2024-06-05 | 7.53 | 7.54 | 7.11 | 7.14 | -4.8% | 67,896 | 49,165,797 |
| 2024-06-04 | 7.44 | 7.54 | 7.28 | 7.5 | 0% | 44,527 | 32,926,800 |
| 2024-06-03 | 7.86 | 7.88 | 7.42 | 7.5 | -4.58% | 76,730 | 58,094,550 |
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：