股票概览
4.76
-0.21%
-0.01
4.76
开盘价
4.89
最高价
4.73
最低价
123,791
成交量
数据更新至: 2024-06-28
技术指标
4.81
MA5 (5日均线)
4.89
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 | 4.76 | 4.89 | 4.73 | 4.76 | -0.21% | 123,791 | 59,673,389 |
| 2024-06-27 | 4.88 | 4.92 | 4.76 | 4.77 | -3.44% | 141,486 | 68,419,473 |
| 2024-06-26 | 4.76 | 4.95 | 4.65 | 4.94 | +1.65% | 219,799 | 105,102,843 |
| 2024-06-25 | 4.69 | 5.28 | 4.69 | 4.86 | +3.4% | 274,552 | 136,462,684 |
| 2024-06-24 | 4.81 | 4.82 | 4.62 | 4.7 | -3.09% | 158,358 | 74,744,135 |
| 2024-06-21 | 4.93 | 4.97 | 4.85 | 4.85 | -1.42% | 88,532 | 43,351,430 |
| 2024-06-20 | 5.03 | 5.07 | 4.92 | 4.92 | -2.19% | 130,462 | 64,914,329 |
| 2024-06-19 | 5.1 | 5.14 | 5.02 | 5.03 | -1.37% | 96,269 | 48,665,189 |
| 2024-06-18 | 5 | 5.11 | 4.99 | 5.1 | +2% | 133,458 | 67,705,499 |
| 2024-06-17 | 4.96 | 5.1 | 4.91 | 5 | +0.2% | 117,064 | 58,629,890 |
| 2024-06-14 | 5.05 | 5.05 | 4.92 | 4.99 | -0.8% | 123,747 | 61,509,952 |
| 2024-06-13 | 5.13 | 5.22 | 5.02 | 5.03 | -0.98% | 147,092 | 75,199,893 |
| 2024-06-12 | 5 | 5.12 | 4.97 | 5.08 | +1.2% | 118,590 | 60,198,599 |
| 2024-06-11 | 4.95 | 5.05 | 4.8 | 5.02 | +0.6% | 135,578 | 66,855,505 |
| 2024-06-07 | 4.97 | 5.11 | 4.91 | 4.99 | +1.22% | 130,560 | 65,299,153 |
| 2024-06-06 | 5.19 | 5.27 | 4.9 | 4.93 | -5.01% | 254,746 | 127,555,115 |
| 2024-06-05 | 5.37 | 5.52 | 5.19 | 5.19 | -3.35% | 191,562 | 102,276,152 |
| 2024-06-04 | 5.17 | 5.4 | 5.06 | 5.37 | +3.27% | 258,677 | 135,904,613 |
| 2024-06-03 | 5.28 | 5.3 | 5.14 | 5.2 | -2.44% | 176,008 | 91,423,084 |
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：