股票概览
5.29
-0.38%
-0.02
5.37
开盘价
5.38
最高价
5.24
最低价
31,351
成交量
数据更新至: 2024-06-28
技术指标
5.28
MA5 (5日均线)
5.38
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 | 5.37 | 5.38 | 5.24 | 5.29 | -0.38% | 31,351 | 16,660,708 |
| 2024-06-27 | 5.46 | 5.46 | 5.3 | 5.31 | -2.39% | 28,167 | 15,075,212 |
| 2024-06-26 | 5.3 | 5.44 | 5.2 | 5.44 | +3.23% | 46,365 | 24,589,354 |
| 2024-06-25 | 5.13 | 5.35 | 5.13 | 5.27 | +3.33% | 53,793 | 28,213,139 |
| 2024-06-24 | 5.36 | 5.42 | 5.1 | 5.1 | -6.08% | 64,326 | 33,549,143 |
| 2024-06-21 | 5.53 | 5.53 | 5.42 | 5.43 | -1.99% | 29,979 | 16,409,560 |
| 2024-06-20 | 5.48 | 5.63 | 5.46 | 5.54 | +0.18% | 42,248 | 23,549,476 |
| 2024-06-19 | 5.45 | 5.57 | 5.44 | 5.53 | +1.28% | 40,882 | 22,524,076 |
| 2024-06-18 | 5.39 | 5.52 | 5.35 | 5.46 | +0.74% | 42,197 | 22,943,263 |
| 2024-06-17 | 5.52 | 5.54 | 5.38 | 5.42 | -1.45% | 40,066 | 21,796,139 |
| 2024-06-14 | 5.69 | 5.69 | 5.45 | 5.5 | -4.18% | 72,754 | 40,195,058 |
| 2024-06-13 | 5.55 | 5.88 | 5.46 | 5.74 | +3.42% | 57,284 | 32,549,231 |
| 2024-06-12 | 5.41 | 5.57 | 5.41 | 5.55 | +2.02% | 33,072 | 18,287,658 |
| 2024-06-11 | 5.47 | 5.47 | 5.32 | 5.44 | -0.37% | 37,039 | 19,967,345 |
| 2024-06-07 | 5.37 | 5.52 | 5.35 | 5.46 | +1.87% | 45,136 | 24,482,120 |
| 2024-06-06 | 5.46 | 5.55 | 5.27 | 5.36 | -2.37% | 49,132 | 26,362,929 |
| 2024-06-05 | 5.7 | 5.74 | 5.49 | 5.49 | -5.02% | 46,340 | 25,734,111 |
| 2024-06-04 | 6 | 6.02 | 5.73 | 5.78 | -4.15% | 77,618 | 45,076,568 |
| 2024-06-03 | 6.26 | 6.28 | 5.95 | 6.03 | -2.74% | 48,327 | 29,393,146 |
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：