股票概览
4.98
-0.99%
-0.05
5.02
开盘价
5.04
最高价
4.96
最低价
285,321
成交量
数据更新至: 2024-06-28
技术指标
5.00
MA5 (5日均线)
4.98
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 | 5.02 | 5.04 | 4.96 | 4.98 | -0.99% | 285,321 | 142,503,441 |
| 2024-06-27 | 5.09 | 5.09 | 4.98 | 5.03 | -0.59% | 241,955 | 121,662,565 |
| 2024-06-26 | 4.98 | 5.08 | 4.95 | 5.06 | +1.61% | 304,097 | 152,482,285 |
| 2024-06-25 | 4.94 | 5.04 | 4.91 | 4.98 | +1.01% | 279,335 | 139,113,655 |
| 2024-06-24 | 4.91 | 4.97 | 4.87 | 4.93 | 0% | 277,947 | 136,907,312 |
| 2024-06-21 | 4.96 | 5.02 | 4.93 | 4.93 | -1% | 227,253 | 112,775,624 |
| 2024-06-20 | 4.95 | 5.1 | 4.94 | 4.98 | +0.2% | 289,671 | 145,584,929 |
| 2024-06-19 | 4.95 | 4.98 | 4.88 | 4.97 | -0.2% | 264,676 | 130,589,539 |
| 2024-06-18 | 4.94 | 4.99 | 4.89 | 4.98 | +1.43% | 240,737 | 119,159,090 |
| 2024-06-17 | 5.09 | 5.09 | 4.88 | 4.91 | -2.58% | 461,558 | 227,546,390 |
| 2024-06-14 | 4.97 | 5.08 | 4.89 | 5.04 | +1% | 609,953 | 304,917,308 |
| 2024-06-13 | 5.02 | 5.03 | 4.91 | 4.99 | -0.4% | 280,442 | 138,928,587 |
| 2024-06-12 | 5 | 5.04 | 4.91 | 5.01 | +0.2% | 272,709 | 135,902,093 |
| 2024-06-11 | 5.11 | 5.12 | 4.96 | 5 | -1.96% | 304,627 | 152,845,587 |
| 2024-06-07 | 5.05 | 5.15 | 5.03 | 5.1 | +1.19% | 279,871 | 142,358,567 |
| 2024-06-06 | 5.02 | 5.14 | 5.01 | 5.04 | +0.2% | 311,757 | 158,481,336 |
| 2024-06-05 | 5.14 | 5.18 | 5 | 5.03 | -2.14% | 319,376 | 161,409,567 |
| 2024-06-04 | 5.08 | 5.18 | 5.03 | 5.14 | +1.38% | 265,465 | 135,129,817 |
| 2024-06-03 | 5.08 | 5.22 | 5.03 | 5.07 | -1.36% | 413,844 | 212,119,269 |
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：