股票概览
4.99
-0.2%
-0.01
4.97
开盘价
5.07
最高价
4.96
最低价
46,041
成交量
数据更新至: 2024-06-28
技术指标
4.95
MA5 (5日均线)
5.01
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 | 4.97 | 5.07 | 4.96 | 4.99 | -0.2% | 46,041 | 23,114,659 |
| 2024-06-27 | 5.06 | 5.09 | 4.98 | 5 | -0.99% | 40,340 | 20,315,386 |
| 2024-06-26 | 4.88 | 5.06 | 4.85 | 5.05 | +3.7% | 50,854 | 25,229,232 |
| 2024-06-25 | 4.83 | 4.93 | 4.83 | 4.87 | +0.62% | 51,700 | 25,261,048 |
| 2024-06-24 | 5.06 | 5.07 | 4.82 | 4.84 | -4.54% | 75,369 | 36,964,986 |
| 2024-06-21 | 4.97 | 5.12 | 4.94 | 5.07 | +1.6% | 48,322 | 24,382,235 |
| 2024-06-20 | 5.06 | 5.17 | 4.98 | 4.99 | -1.58% | 62,333 | 31,520,029 |
| 2024-06-19 | 5.12 | 5.17 | 5.07 | 5.07 | -1.17% | 35,068 | 17,901,767 |
| 2024-06-18 | 5.09 | 5.15 | 5.03 | 5.13 | +1.58% | 44,256 | 22,612,482 |
| 2024-06-17 | 5.1 | 5.14 | 5.03 | 5.05 | -1.17% | 45,156 | 22,915,465 |
| 2024-06-14 | 5.18 | 5.19 | 5.06 | 5.11 | -1.16% | 54,357 | 27,725,873 |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | -1.9% | 52,144 | 27,137,144 |
| 2024-06-12 | 5.18 | 5.29 | 5.16 | 5.27 | +1.54% | 61,503 | 32,194,016 |
| 2024-06-11 | 5.18 | 5.22 | 5.06 | 5.19 | +1.17% | 78,182 | 40,210,125 |
| 2024-06-07 | 5.04 | 5.17 | 5.01 | 5.13 | +3.43% | 104,238 | 53,165,972 |
| 2024-06-06 | 5.32 | 5.37 | 4.93 | 4.96 | -6.94% | 151,561 | 76,692,584 |
| 2024-06-05 | 5.46 | 5.5 | 5.31 | 5.33 | -2.74% | 73,687 | 39,858,695 |
| 2024-06-04 | 5.54 | 5.55 | 5.4 | 5.48 | -0.9% | 57,172 | 31,150,678 |
| 2024-06-03 | 5.63 | 5.68 | 5.48 | 5.53 | -1.95% | 81,030 | 45,161,658 |
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：