股票概览
5.39
+0.94%
+0.05
5.3
开盘价
5.43
最高价
5.18
最低价
38,473
成交量
数据更新至: 2024-06-28
技术指标
5.38
MA5 (5日均线)
5.24
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 | 5.3 | 5.43 | 5.18 | 5.39 | +0.94% | 38,473 | 20,508,643 |
| 2024-06-27 | 5.53 | 5.7 | 5.26 | 5.34 | -7.13% | 62,922 | 34,206,115 |
| 2024-06-26 | 5.37 | 6.08 | 5.12 | 5.75 | +8.49% | 82,489 | 46,471,268 |
| 2024-06-25 | 5.16 | 5.69 | 5.16 | 5.3 | +3.11% | 71,315 | 38,143,433 |
| 2024-06-24 | 5.25 | 5.48 | 5.12 | 5.14 | -3.38% | 61,825 | 32,723,869 |
| 2024-06-21 | 5.64 | 5.64 | 5.18 | 5.32 | -7.32% | 115,482 | 62,130,745 |
| 2024-06-20 | 4.84 | 5.74 | 4.8 | 5.74 | +20.08% | 141,618 | 76,340,631 |
| 2024-06-19 | 4.91 | 4.91 | 4.71 | 4.78 | -2.65% | 39,230 | 18,781,175 |
| 2024-06-18 | 4.75 | 4.99 | 4.64 | 4.91 | +4.47% | 67,737 | 32,829,380 |
| 2024-06-17 | 4.84 | 4.9 | 4.64 | 4.7 | -4.08% | 64,841 | 30,567,008 |
| 2024-06-14 | 5.51 | 5.55 | 4.79 | 4.9 | -11.07% | 94,562 | 47,488,653 |
| 2024-06-13 | 4.6 | 5.51 | 4.38 | 5.51 | +20.04% | 86,239 | 44,545,634 |
| 2024-06-12 | 4.38 | 4.61 | 4.37 | 4.59 | +3.85% | 13,618 | 6,175,535 |
| 2024-06-11 | 4.49 | 4.53 | 4.22 | 4.42 | -1.56% | 12,862 | 5,623,261 |
| 2024-06-07 | 4.09 | 4.55 | 4.09 | 4.49 | +10.05% | 27,771 | 12,262,188 |
| 2024-06-06 | 4.58 | 4.58 | 4.01 | 4.08 | -9.33% | 22,716 | 9,482,650 |
| 2024-06-05 | 4.66 | 4.67 | 4.31 | 4.5 | -3.23% | 16,712 | 7,581,777 |
| 2024-06-04 | 4.82 | 4.85 | 4.49 | 4.65 | -3.33% | 15,626 | 7,209,162 |
| 2024-06-03 | 5.09 | 5.15 | 4.75 | 4.81 | -6.05% | 18,574 | 9,090,630 |
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：