股票概览
4.8
+1.27%
+0.06
4.72
开盘价
4.88
最高价
4.72
最低价
60,585
成交量
数据更新至: 2024-06-28
技术指标
4.75
MA5 (5日均线)
4.91
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 | 4.72 | 4.88 | 4.72 | 4.8 | +1.27% | 60,585 | 29,297,192 |
| 2024-06-27 | 4.89 | 4.9 | 4.73 | 4.74 | -2.47% | 54,695 | 26,317,666 |
| 2024-06-26 | 4.66 | 4.88 | 4.63 | 4.86 | +4.29% | 68,800 | 32,774,807 |
| 2024-06-25 | 4.64 | 4.78 | 4.61 | 4.66 | -0.43% | 61,843 | 28,916,169 |
| 2024-06-24 | 4.9 | 4.91 | 4.64 | 4.68 | -4.88% | 75,890 | 35,895,325 |
| 2024-06-21 | 5.02 | 5.06 | 4.91 | 4.92 | -1.99% | 44,543 | 22,156,002 |
| 2024-06-20 | 5.14 | 5.2 | 5.01 | 5.02 | -2.52% | 46,234 | 23,530,415 |
| 2024-06-19 | 5.18 | 5.22 | 5.13 | 5.15 | -0.58% | 48,831 | 25,261,542 |
| 2024-06-18 | 5.03 | 5.18 | 5.02 | 5.18 | +2.78% | 65,792 | 33,743,998 |
| 2024-06-17 | 5.02 | 5.12 | 4.99 | 5.04 | -0.98% | 53,476 | 27,066,273 |
| 2024-06-14 | 5.09 | 5.12 | 4.98 | 5.09 | +0.2% | 49,431 | 25,000,918 |
| 2024-06-13 | 5.1 | 5.12 | 5 | 5.08 | +0.4% | 49,918 | 25,362,860 |
| 2024-06-12 | 5.05 | 5.09 | 4.97 | 5.06 | +1.61% | 52,697 | 26,574,317 |
| 2024-06-11 | 4.91 | 4.98 | 4.76 | 4.98 | +2.26% | 69,212 | 33,704,910 |
| 2024-06-07 | 4.78 | 4.94 | 4.78 | 4.87 | +2.74% | 91,700 | 44,561,779 |
| 2024-06-06 | 5.06 | 5.14 | 4.67 | 4.74 | -7.06% | 144,544 | 69,775,216 |
| 2024-06-05 | 5.23 | 5.28 | 5.08 | 5.1 | -3.59% | 90,912 | 46,790,025 |
| 2024-06-04 | 5.26 | 5.33 | 5.19 | 5.29 | -0.75% | 87,491 | 46,033,179 |
| 2024-06-03 | 5.63 | 5.63 | 5.24 | 5.33 | -4.82% | 111,867 | 60,180,430 |
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：