股票概览
4.83
-1.02%
-0.05
4.88
开盘价
4.95
最高价
4.82
最低价
401,641
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
5.02
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 | 4.88 | 4.95 | 4.82 | 4.83 | -1.02% | 401,641 | 196,423,242 |
| 2024-06-27 | 4.92 | 4.93 | 4.86 | 4.88 | -1.21% | 242,019 | 118,391,103 |
| 2024-06-26 | 4.88 | 4.94 | 4.85 | 4.94 | -0.6% | 294,421 | 144,086,635 |
| 2024-06-25 | 5.03 | 5.06 | 4.94 | 4.97 | -1.39% | 328,735 | 164,072,863 |
| 2024-06-24 | 5.08 | 5.11 | 5.02 | 5.04 | -0.98% | 304,805 | 154,282,297 |
| 2024-06-21 | 5.06 | 5.13 | 5.05 | 5.09 | +0.59% | 259,240 | 132,245,763 |
| 2024-06-20 | 5.12 | 5.14 | 5.05 | 5.06 | -1.17% | 294,168 | 149,477,458 |
| 2024-06-19 | 5.17 | 5.19 | 5.11 | 5.12 | -0.97% | 281,111 | 144,749,496 |
| 2024-06-18 | 5.09 | 5.2 | 5.09 | 5.17 | +1.37% | 454,631 | 234,494,272 |
| 2024-06-17 | 5.05 | 5.11 | 5.01 | 5.1 | 0% | 504,513 | 256,066,685 |
| 2024-06-14 | 5.04 | 5.19 | 4.88 | 5.1 | +0.59% | 1,199,798 | 603,181,982 |
| 2024-06-13 | 5.15 | 5.16 | 5.03 | 5.07 | -1.74% | 608,816 | 308,580,999 |
| 2024-06-12 | 5.16 | 5.18 | 5.14 | 5.16 | -0.19% | 308,829 | 159,333,951 |
| 2024-06-11 | 5.15 | 5.22 | 5.15 | 5.17 | -0.58% | 337,996 | 174,934,259 |
| 2024-06-07 | 5.27 | 5.31 | 5.12 | 5.2 | -0.95% | 669,032 | 347,652,213 |
| 2024-06-06 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | 426,694 | 225,611,895 |
| 2024-06-05 | 5.43 | 5.43 | 5.33 | 5.34 | -1.84% | 356,414 | 191,727,098 |
| 2024-06-04 | 5.41 | 5.44 | 5.37 | 5.44 | +0.37% | 336,794 | 182,298,969 |
| 2024-06-03 | 5.51 | 5.51 | 5.37 | 5.42 | -1.81% | 467,405 | 253,667,097 |
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：