股票概览
4.68
-5.65%
-0.28
4.92
开盘价
4.94
最高价
4.66
最低价
258,266
成交量
数据更新至: 2024-06-28
技术指标
4.70
MA5 (5日均线)
4.81
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 | 4.92 | 4.94 | 4.66 | 4.68 | -5.65% | 258,266 | 123,372,579 |
| 2024-06-27 | 4.79 | 5.02 | 4.72 | 4.96 | +2.9% | 230,783 | 112,724,774 |
| 2024-06-26 | 4.5 | 4.83 | 4.45 | 4.82 | +6.87% | 132,552 | 61,818,788 |
| 2024-06-25 | 4.54 | 4.62 | 4.45 | 4.51 | -0.44% | 95,736 | 43,166,714 |
| 2024-06-24 | 4.66 | 4.71 | 4.5 | 4.53 | -4.23% | 116,284 | 53,286,670 |
| 2024-06-21 | 4.78 | 4.86 | 4.7 | 4.73 | -1.87% | 112,381 | 53,577,320 |
| 2024-06-20 | 5 | 5.03 | 4.81 | 4.82 | -4.37% | 113,613 | 55,618,234 |
| 2024-06-19 | 5.06 | 5.15 | 5.02 | 5.04 | +0.4% | 142,920 | 72,554,007 |
| 2024-06-18 | 4.97 | 5.06 | 4.91 | 5.02 | +1.62% | 126,187 | 63,220,692 |
| 2024-06-17 | 5.05 | 5.06 | 4.9 | 4.94 | -1.98% | 116,431 | 57,718,499 |
| 2024-06-14 | 5.07 | 5.1 | 4.98 | 5.04 | -0.59% | 147,380 | 74,216,122 |
| 2024-06-13 | 5.1 | 5.18 | 5.01 | 5.07 | -0.59% | 107,567 | 54,763,931 |
| 2024-06-12 | 5.05 | 5.16 | 5.01 | 5.1 | +1.19% | 109,067 | 55,680,639 |
| 2024-06-11 | 4.9 | 5.06 | 4.69 | 5.04 | +2.23% | 124,602 | 61,830,005 |
| 2024-06-07 | 4.94 | 5.03 | 4.85 | 4.93 | +1.02% | 145,312 | 71,640,303 |
| 2024-06-06 | 5.17 | 5.24 | 4.82 | 4.88 | -6.15% | 218,544 | 108,273,920 |
| 2024-06-05 | 5.2 | 5.47 | 5.18 | 5.2 | -0.76% | 170,352 | 90,497,806 |
| 2024-06-04 | 5.29 | 5.3 | 5.14 | 5.24 | -1.32% | 97,366 | 50,602,722 |
| 2024-06-03 | 5.52 | 5.57 | 5.24 | 5.31 | -3.98% | 130,693 | 70,051,959 |
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：