股票概览
4.75
-2.86%
-0.14
4.89
开盘价
4.92
最高价
4.75
最低价
107,406
成交量
数据更新至: 2024-06-28
技术指标
4.77
MA5 (5日均线)
4.90
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 | 4.89 | 4.92 | 4.75 | 4.75 | -2.86% | 107,406 | 52,150,408 |
| 2024-06-27 | 4.92 | 4.98 | 4.85 | 4.89 | -0.41% | 117,092 | 57,621,334 |
| 2024-06-26 | 4.63 | 4.93 | 4.57 | 4.91 | +5.59% | 109,700 | 52,302,063 |
| 2024-06-25 | 4.76 | 4.78 | 4.57 | 4.65 | -0.21% | 100,514 | 46,976,582 |
| 2024-06-24 | 4.88 | 4.88 | 4.63 | 4.66 | -4.7% | 107,725 | 50,911,618 |
| 2024-06-21 | 4.92 | 4.96 | 4.85 | 4.89 | -1.01% | 83,849 | 41,083,876 |
| 2024-06-20 | 5.07 | 5.13 | 4.94 | 4.94 | -2.95% | 91,583 | 46,021,866 |
| 2024-06-19 | 5.2 | 5.22 | 5.09 | 5.09 | -1.74% | 64,892 | 33,371,618 |
| 2024-06-18 | 5.03 | 5.18 | 5 | 5.18 | +3.6% | 97,411 | 49,951,340 |
| 2024-06-17 | 5.04 | 5.07 | 4.99 | 5 | -0.79% | 63,586 | 31,917,733 |
| 2024-06-14 | 5.06 | 5.08 | 4.95 | 5.04 | -0.2% | 93,836 | 47,095,054 |
| 2024-06-13 | 5.09 | 5.14 | 5 | 5.05 | -0.79% | 73,391 | 37,224,433 |
| 2024-06-12 | 5.04 | 5.16 | 5.02 | 5.09 | +1.19% | 81,867 | 41,751,125 |
| 2024-06-11 | 4.95 | 5.05 | 4.83 | 5.03 | +1.82% | 100,008 | 49,637,079 |
| 2024-06-07 | 4.9 | 5.01 | 4.87 | 4.94 | +2.49% | 103,925 | 51,243,113 |
| 2024-06-06 | 5.18 | 5.21 | 4.82 | 4.82 | -6.59% | 213,578 | 105,192,069 |
| 2024-06-05 | 5.24 | 5.3 | 5.16 | 5.16 | -1.34% | 74,242 | 38,842,803 |
| 2024-06-04 | 5.35 | 5.36 | 5.1 | 5.23 | -1.51% | 131,808 | 68,674,327 |
| 2024-06-03 | 5.55 | 5.58 | 5.26 | 5.31 | -4.32% | 137,821 | 73,928,104 |
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：