股票概览
4.99
+0.81%
+0.04
4.96
开盘价
5.07
最高价
4.89
最低价
60,662
成交量
数据更新至: 2024-06-28
技术指标
4.90
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 | 4.96 | 5.07 | 4.89 | 4.99 | +0.81% | 60,662 | 30,446,923 |
| 2024-06-27 | 5 | 5.09 | 4.94 | 4.95 | -1.2% | 75,590 | 37,899,140 |
| 2024-06-26 | 4.85 | 5.04 | 4.74 | 5.01 | +3.94% | 50,517 | 24,743,675 |
| 2024-06-25 | 4.78 | 4.93 | 4.76 | 4.82 | +1.47% | 72,942 | 35,364,835 |
| 2024-06-24 | 5 | 5 | 4.7 | 4.75 | -5.19% | 87,920 | 42,199,338 |
| 2024-06-21 | 5.14 | 5.14 | 4.96 | 5.01 | -1.38% | 52,101 | 26,293,833 |
| 2024-06-20 | 5.24 | 5.32 | 5.07 | 5.08 | -3.05% | 68,964 | 35,687,885 |
| 2024-06-19 | 5.24 | 5.32 | 5.22 | 5.24 | +0.19% | 58,022 | 30,570,066 |
| 2024-06-18 | 5.14 | 5.25 | 5.07 | 5.23 | +3.16% | 64,097 | 33,177,576 |
| 2024-06-17 | 5.12 | 5.17 | 5.05 | 5.07 | -0.78% | 45,426 | 23,234,843 |
| 2024-06-14 | 5.07 | 5.13 | 4.99 | 5.11 | +0.59% | 49,254 | 25,112,222 |
| 2024-06-13 | 5.11 | 5.17 | 5.05 | 5.08 | -0.39% | 48,490 | 24,711,828 |
| 2024-06-12 | 5 | 5.11 | 4.92 | 5.1 | +2.2% | 51,895 | 26,325,209 |
| 2024-06-11 | 4.96 | 5.01 | 4.82 | 4.99 | +0.2% | 76,787 | 37,723,521 |
| 2024-06-07 | 4.94 | 5 | 4.85 | 4.98 | +3.53% | 97,379 | 48,049,695 |
| 2024-06-06 | 5.15 | 5.16 | 4.75 | 4.81 | -5.69% | 121,186 | 59,308,436 |
| 2024-06-05 | 5.23 | 5.24 | 5.08 | 5.1 | -3.23% | 67,461 | 34,829,297 |
| 2024-06-04 | 5.36 | 5.37 | 5.16 | 5.27 | -1.68% | 86,685 | 45,274,880 |
| 2024-06-03 | 5.65 | 5.66 | 5.3 | 5.36 | -4.96% | 100,610 | 54,843,113 |
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：