股票概览
5.05
-0.39%
-0.02
5.07
开盘价
5.18
最高价
4.98
最低价
18,258
成交量
数据更新至: 2024-06-28
技术指标
5.02
MA5 (5日均线)
5.12
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 | 5.07 | 5.18 | 4.98 | 5.05 | -0.39% | 18,258 | 9,288,948 |
| 2024-06-27 | 5.17 | 5.28 | 5.05 | 5.07 | -2.31% | 9,720 | 4,997,274 |
| 2024-06-26 | 4.94 | 5.19 | 4.86 | 5.19 | +5.06% | 14,544 | 7,327,247 |
| 2024-06-25 | 4.82 | 5.02 | 4.82 | 4.94 | +1.44% | 11,085 | 5,478,297 |
| 2024-06-24 | 5.1 | 5.14 | 4.86 | 4.87 | -6.35% | 20,486 | 10,118,468 |
| 2024-06-21 | 5.26 | 5.35 | 5.15 | 5.2 | -1.52% | 15,828 | 8,234,253 |
| 2024-06-20 | 5.14 | 5.39 | 5.12 | 5.28 | +2.13% | 31,533 | 16,616,889 |
| 2024-06-19 | 5.21 | 5.26 | 5.1 | 5.17 | -0.19% | 18,270 | 9,447,548 |
| 2024-06-18 | 5.03 | 5.33 | 5.03 | 5.18 | -1.15% | 20,133 | 10,461,349 |
| 2024-06-17 | 5.39 | 5.4 | 5.21 | 5.24 | -2.96% | 11,572 | 6,109,741 |
| 2024-06-14 | 5.44 | 5.51 | 5.34 | 5.4 | -2.17% | 10,926 | 5,909,002 |
| 2024-06-13 | 5.41 | 5.63 | 5.26 | 5.52 | +2.03% | 18,091 | 9,882,787 |
| 2024-06-12 | 5.17 | 5.47 | 5.17 | 5.41 | +3.64% | 15,151 | 8,154,300 |
| 2024-06-11 | 5.21 | 5.26 | 5.04 | 5.22 | -1.32% | 13,765 | 7,085,971 |
| 2024-06-07 | 4.96 | 5.35 | 4.96 | 5.29 | +6.87% | 18,569 | 9,668,804 |
| 2024-06-06 | 5.3 | 5.34 | 4.92 | 4.95 | -6.43% | 21,384 | 10,820,749 |
| 2024-06-05 | 5.42 | 5.49 | 5.23 | 5.29 | -2.58% | 20,466 | 10,882,047 |
| 2024-06-04 | 5.77 | 5.8 | 5.34 | 5.43 | -6.38% | 27,929 | 15,374,815 |
| 2024-06-03 | 6.03 | 6.04 | 5.76 | 5.8 | -3.97% | 16,329 | 9,598,081 |
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：