股票概览
4.76
-1.04%
-0.05
4.81
开盘价
4.88
最高价
4.75
最低价
52,365
成交量
数据更新至: 2024-06-28
技术指标
4.76
MA5 (5日均线)
4.88
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 | 4.81 | 4.88 | 4.75 | 4.76 | -1.04% | 52,365 | 25,265,615 |
| 2024-06-27 | 4.88 | 4.93 | 4.78 | 4.81 | -1.23% | 62,160 | 30,256,163 |
| 2024-06-26 | 4.71 | 4.89 | 4.66 | 4.87 | +3.18% | 65,292 | 31,185,836 |
| 2024-06-25 | 4.68 | 4.77 | 4.63 | 4.72 | +1.72% | 67,586 | 31,836,292 |
| 2024-06-24 | 4.85 | 4.85 | 4.59 | 4.64 | -4.72% | 90,793 | 42,404,812 |
| 2024-06-21 | 4.9 | 4.97 | 4.83 | 4.87 | -0.41% | 41,423 | 20,304,391 |
| 2024-06-20 | 5.05 | 5.07 | 4.88 | 4.89 | -3.36% | 76,233 | 37,642,553 |
| 2024-06-19 | 5.11 | 5.14 | 5.02 | 5.06 | -0.98% | 45,562 | 23,129,208 |
| 2024-06-18 | 5.09 | 5.15 | 5.06 | 5.11 | +0.39% | 41,353 | 21,184,531 |
| 2024-06-17 | 5.19 | 5.2 | 5.07 | 5.09 | -1.93% | 45,843 | 23,454,422 |
| 2024-06-14 | 5.21 | 5.23 | 5.11 | 5.19 | 0% | 45,597 | 23,597,690 |
| 2024-06-13 | 5.33 | 5.36 | 5.17 | 5.19 | -1.89% | 67,650 | 35,382,484 |
| 2024-06-12 | 5.15 | 5.31 | 5.12 | 5.29 | +2.72% | 73,277 | 38,531,755 |
| 2024-06-11 | 5.18 | 5.2 | 5.05 | 5.15 | -0.58% | 56,384 | 28,819,460 |
| 2024-06-07 | 4.98 | 5.21 | 4.98 | 5.18 | +5.28% | 127,303 | 64,904,277 |
| 2024-06-06 | 5.26 | 5.27 | 4.84 | 4.92 | -5.02% | 138,783 | 69,182,791 |
| 2024-06-05 | 5.35 | 5.39 | 5.17 | 5.18 | -3.72% | 78,206 | 41,069,818 |
| 2024-06-04 | 5.4 | 5.4 | 5.25 | 5.38 | -0.92% | 78,623 | 41,970,148 |
| 2024-06-03 | 5.62 | 5.62 | 5.36 | 5.43 | -3.04% | 101,270 | 55,274,759 |
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：