股票概览
4.88
-0.81%
-0.04
4.9
开盘价
4.97
最高价
4.87
最低价
34,124
成交量
数据更新至: 2024-06-28
技术指标
4.87
MA5 (5日均线)
4.95
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 | 4.9 | 4.97 | 4.87 | 4.88 | -0.81% | 34,124 | 16,802,822 |
| 2024-06-27 | 4.92 | 5 | 4.91 | 4.92 | -0.81% | 38,703 | 19,171,399 |
| 2024-06-26 | 4.77 | 4.96 | 4.77 | 4.96 | +3.55% | 40,168 | 19,562,434 |
| 2024-06-25 | 4.78 | 4.85 | 4.75 | 4.79 | +0.21% | 29,715 | 14,238,309 |
| 2024-06-24 | 5.03 | 5.04 | 4.76 | 4.78 | -4.4% | 47,805 | 23,191,825 |
| 2024-06-21 | 4.98 | 5.08 | 4.95 | 5 | 0% | 37,024 | 18,560,686 |
| 2024-06-20 | 5.02 | 5.11 | 4.98 | 5 | -0.4% | 44,737 | 22,512,262 |
| 2024-06-19 | 5.12 | 5.15 | 5.02 | 5.02 | -1.38% | 27,741 | 14,022,719 |
| 2024-06-18 | 5 | 5.11 | 4.99 | 5.09 | +1.6% | 36,769 | 18,691,521 |
| 2024-06-17 | 5.07 | 5.08 | 4.98 | 5.01 | -1.38% | 32,616 | 16,357,188 |
| 2024-06-14 | 5.13 | 5.13 | 5.02 | 5.08 | -0.97% | 35,808 | 18,165,105 |
| 2024-06-13 | 5.2 | 5.23 | 5.11 | 5.13 | -0.77% | 38,728 | 19,956,251 |
| 2024-06-12 | 5.16 | 5.23 | 5.15 | 5.17 | +0.39% | 45,226 | 23,433,758 |
| 2024-06-11 | 5.02 | 5.16 | 4.98 | 5.15 | +1.58% | 52,920 | 26,926,818 |
| 2024-06-07 | 4.99 | 5.15 | 4.97 | 5.07 | +2.84% | 60,839 | 30,746,083 |
| 2024-06-06 | 5.15 | 5.18 | 4.86 | 4.93 | -4.09% | 88,251 | 43,888,716 |
| 2024-06-05 | 5.22 | 5.26 | 5.12 | 5.14 | -1.15% | 45,508 | 23,619,081 |
| 2024-06-04 | 5.15 | 5.23 | 5.14 | 5.2 | +0.39% | 47,395 | 24,560,753 |
| 2024-06-03 | 5.32 | 5.36 | 5.13 | 5.18 | -2.63% | 71,141 | 37,097,482 |
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：