股票概览
4.91
-1.6%
-0.08
4.98
开盘价
5.06
最高价
4.89
最低价
143,856
成交量
数据更新至: 2024-06-28
技术指标
5.13
MA5 (5日均线)
5.30
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 | 4.98 | 5.06 | 4.89 | 4.91 | -1.6% | 143,856 | 71,520,130 |
| 2024-06-27 | 5.19 | 5.22 | 4.97 | 4.99 | -3.85% | 103,314 | 52,094,925 |
| 2024-06-26 | 5 | 5.21 | 5 | 5.19 | -2.26% | 123,198 | 63,406,965 |
| 2024-06-25 | 5.23 | 5.36 | 5.19 | 5.31 | +1.34% | 75,161 | 39,839,853 |
| 2024-06-24 | 5.4 | 5.45 | 5.23 | 5.24 | -3.32% | 99,503 | 52,855,816 |
| 2024-06-21 | 5.35 | 5.46 | 5.29 | 5.42 | +1.88% | 79,169 | 42,883,224 |
| 2024-06-20 | 5.75 | 5.75 | 5.29 | 5.32 | -4.83% | 151,948 | 82,104,080 |
| 2024-06-19 | 5.66 | 5.69 | 5.58 | 5.59 | -0.71% | 74,068 | 41,810,153 |
| 2024-06-18 | 5.44 | 5.64 | 5.42 | 5.63 | +3.49% | 89,002 | 49,479,277 |
| 2024-06-17 | 5.42 | 5.52 | 5.41 | 5.44 | -0.18% | 58,957 | 32,234,118 |
| 2024-06-14 | 5.4 | 5.48 | 5.36 | 5.45 | +0.55% | 62,583 | 33,869,409 |
| 2024-06-13 | 5.48 | 5.48 | 5.4 | 5.42 | -0.73% | 42,407 | 23,039,640 |
| 2024-06-12 | 5.45 | 5.52 | 5.4 | 5.46 | +0.18% | 54,836 | 30,018,339 |
| 2024-06-11 | 5.4 | 5.48 | 5.36 | 5.45 | 0% | 73,305 | 39,746,168 |
| 2024-06-07 | 5.38 | 5.54 | 5.35 | 5.45 | +2.25% | 67,808 | 36,976,947 |
| 2024-06-06 | 5.5 | 5.53 | 5.3 | 5.33 | -2.91% | 94,587 | 50,850,791 |
| 2024-06-05 | 5.51 | 5.6 | 5.48 | 5.49 | -0.36% | 85,651 | 47,535,701 |
| 2024-06-04 | 5.58 | 5.58 | 5.44 | 5.51 | -0.18% | 73,514 | 40,409,259 |
| 2024-06-03 | 5.63 | 5.66 | 5.47 | 5.52 | -1.6% | 99,826 | 55,322,382 |
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：