股票概览
4.91
+0.61%
+0.03
4.82
开盘价
5.02
最高价
4.8
最低价
204,355
成交量
数据更新至: 2024-06-28
技术指标
4.78
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 | 4.82 | 5.02 | 4.8 | 4.91 | +0.61% | 204,355 | 100,406,320 |
| 2024-06-27 | 4.77 | 5.3 | 4.7 | 4.88 | +1.88% | 221,633 | 108,256,520 |
| 2024-06-26 | 4.58 | 4.81 | 4.43 | 4.79 | +1.7% | 170,634 | 79,153,435 |
| 2024-06-25 | 4.62 | 4.75 | 4.61 | 4.71 | +1.95% | 109,012 | 51,074,644 |
| 2024-06-24 | 4.89 | 4.89 | 4.61 | 4.62 | -6.67% | 143,523 | 67,670,607 |
| 2024-06-21 | 4.95 | 5.02 | 4.83 | 4.95 | 0% | 102,162 | 50,505,799 |
| 2024-06-20 | 5.11 | 5.18 | 4.93 | 4.95 | -3.88% | 142,270 | 71,431,627 |
| 2024-06-19 | 5.06 | 5.2 | 5.03 | 5.15 | +1.18% | 145,329 | 74,673,045 |
| 2024-06-18 | 4.93 | 5.09 | 4.9 | 5.09 | +3.25% | 149,883 | 75,389,164 |
| 2024-06-17 | 4.91 | 5.05 | 4.86 | 4.93 | -1.4% | 100,224 | 49,791,891 |
| 2024-06-14 | 4.94 | 5.03 | 4.87 | 5 | +1.42% | 114,332 | 57,034,681 |
| 2024-06-13 | 4.93 | 5 | 4.87 | 4.93 | -0.4% | 101,291 | 49,956,254 |
| 2024-06-12 | 4.85 | 5 | 4.85 | 4.95 | +0.81% | 105,394 | 52,096,280 |
| 2024-06-11 | 4.77 | 4.91 | 4.61 | 4.91 | +1.66% | 100,925 | 48,535,145 |
| 2024-06-07 | 4.79 | 4.87 | 4.69 | 4.83 | +2.33% | 139,688 | 67,056,584 |
| 2024-06-06 | 5.04 | 5.09 | 4.65 | 4.72 | -5.98% | 225,403 | 108,082,185 |
| 2024-06-05 | 5.12 | 5.16 | 5.02 | 5.02 | -1.95% | 128,824 | 65,582,190 |
| 2024-06-04 | 5.25 | 5.25 | 4.98 | 5.12 | -3.4% | 200,677 | 101,893,535 |
| 2024-06-03 | 5.5 | 5.53 | 5.26 | 5.3 | -4.33% | 228,243 | 122,330,863 |
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：