股票概览
4.87
+4.96%
+0.23
4.61
开盘价
5.03
最高价
4.61
最低价
192,764
成交量
数据更新至: 2024-06-28
技术指标
4.66
MA5 (5日均线)
4.80
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 | 4.61 | 5.03 | 4.61 | 4.87 | +4.96% | 192,764 | 94,123,089 |
| 2024-06-27 | 4.68 | 4.74 | 4.62 | 4.64 | -1.28% | 73,915 | 34,475,510 |
| 2024-06-26 | 4.56 | 4.71 | 4.5 | 4.7 | +3.3% | 79,347 | 36,490,077 |
| 2024-06-25 | 4.53 | 4.61 | 4.52 | 4.55 | 0% | 70,761 | 32,274,254 |
| 2024-06-24 | 4.7 | 4.71 | 4.51 | 4.55 | -4.01% | 99,338 | 45,671,664 |
| 2024-06-21 | 4.83 | 4.87 | 4.72 | 4.74 | -1.66% | 84,606 | 40,486,592 |
| 2024-06-20 | 4.89 | 5.02 | 4.82 | 4.82 | -2.23% | 129,206 | 63,269,189 |
| 2024-06-19 | 5.09 | 5.1 | 4.9 | 4.93 | -2.95% | 159,364 | 78,991,510 |
| 2024-06-18 | 5.1 | 5.14 | 5.01 | 5.08 | -1.55% | 178,133 | 90,096,919 |
| 2024-06-17 | 5.01 | 5.23 | 4.93 | 5.16 | +0.98% | 280,884 | 143,238,836 |
| 2024-06-14 | 4.73 | 5.49 | 4.7 | 5.11 | +7.13% | 381,099 | 197,613,410 |
| 2024-06-13 | 4.69 | 4.83 | 4.69 | 4.77 | +1.49% | 79,755 | 37,975,441 |
| 2024-06-12 | 4.61 | 4.73 | 4.57 | 4.7 | +0.86% | 67,611 | 31,711,906 |
| 2024-06-11 | 4.61 | 4.66 | 4.49 | 4.66 | +0.22% | 65,696 | 30,140,025 |
| 2024-06-07 | 4.57 | 4.67 | 4.51 | 4.65 | +2.88% | 87,179 | 40,176,431 |
| 2024-06-06 | 4.75 | 4.81 | 4.48 | 4.52 | -5.44% | 133,807 | 61,673,300 |
| 2024-06-05 | 5.06 | 5.07 | 4.76 | 4.78 | -5.72% | 144,516 | 70,128,970 |
| 2024-06-04 | 4.95 | 5.08 | 4.7 | 5.07 | +2.42% | 148,856 | 72,799,919 |
| 2024-06-03 | 5.14 | 5.15 | 4.89 | 4.95 | -3.32% | 142,941 | 71,078,723 |
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：