股票概览
5.21
+3.37%
+0.17
4.99
开盘价
5.53
最高价
4.9
最低价
963,962
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
4.94
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 | 4.99 | 5.53 | 4.9 | 5.21 | +3.37% | 963,962 | 502,682,816 |
| 2024-06-27 | 4.75 | 5.31 | 4.71 | 5.04 | +4.35% | 684,295 | 343,885,094 |
| 2024-06-26 | 4.77 | 4.85 | 4.66 | 4.83 | -0.62% | 284,899 | 135,389,280 |
| 2024-06-25 | 4.7 | 4.86 | 4.55 | 4.86 | +2.75% | 350,963 | 165,528,706 |
| 2024-06-24 | 4.76 | 4.91 | 4.69 | 4.73 | -1.87% | 286,982 | 137,409,651 |
| 2024-06-21 | 4.95 | 4.97 | 4.81 | 4.82 | -3.79% | 376,782 | 183,395,642 |
| 2024-06-20 | 4.78 | 5.04 | 4.74 | 5.01 | +3.94% | 738,578 | 364,687,891 |
| 2024-06-19 | 4.95 | 4.99 | 4.8 | 4.82 | -2.63% | 407,005 | 197,800,470 |
| 2024-06-18 | 5.08 | 5.08 | 4.88 | 4.95 | -2.75% | 846,629 | 420,685,069 |
| 2024-06-17 | 4.62 | 5.09 | 4.6 | 5.09 | +9.94% | 505,838 | 251,012,719 |
| 2024-06-14 | 4.39 | 4.76 | 4.35 | 4.63 | +4.28% | 572,576 | 263,560,833 |
| 2024-06-13 | 4.46 | 4.57 | 4.4 | 4.44 | -1.77% | 396,265 | 177,758,518 |
| 2024-06-12 | 4.45 | 4.58 | 4.41 | 4.52 | +0.22% | 330,649 | 148,229,516 |
| 2024-06-11 | 4.55 | 4.57 | 4.37 | 4.51 | -0.44% | 337,885 | 150,829,210 |
| 2024-06-07 | 4.65 | 4.68 | 4.47 | 4.53 | -2.16% | 350,392 | 159,837,861 |
| 2024-06-06 | 4.76 | 4.85 | 4.55 | 4.63 | -2.73% | 657,046 | 306,555,878 |
| 2024-06-05 | 5 | 5.05 | 4.75 | 4.76 | +1.49% | 956,907 | 463,516,007 |
| 2024-06-04 | 4.29 | 4.69 | 4.05 | 4.69 | +10.09% | 507,767 | 221,623,124 |
| 2024-06-03 | 4.49 | 4.49 | 4.21 | 4.26 | -5.75% | 357,335 | 153,936,803 |
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：