股票概览
4.8
-0.83%
-0.04
4.82
开盘价
4.88
最高价
4.79
最低价
25,811
成交量
数据更新至: 2024-06-28
技术指标
4.82
MA5 (5日均线)
4.95
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 | 4.88 | 4.79 | 4.8 | -0.83% | 25,811 | 12,483,102 |
| 2024-06-27 | 4.86 | 4.91 | 4.81 | 4.84 | -0.41% | 29,145 | 14,155,304 |
| 2024-06-26 | 4.75 | 4.88 | 4.71 | 4.86 | +1.46% | 37,603 | 17,993,841 |
| 2024-06-25 | 4.77 | 4.91 | 4.75 | 4.79 | -0.42% | 42,170 | 20,339,194 |
| 2024-06-24 | 5.1 | 5.11 | 4.8 | 4.81 | -6.96% | 73,174 | 35,755,006 |
| 2024-06-21 | 5.2 | 5.27 | 5.1 | 5.17 | -1.9% | 75,756 | 39,193,842 |
| 2024-06-20 | 5.05 | 5.37 | 5.01 | 5.27 | +3.54% | 107,339 | 55,998,882 |
| 2024-06-19 | 4.94 | 5.23 | 4.93 | 5.09 | +3.04% | 89,818 | 45,770,356 |
| 2024-06-18 | 4.92 | 4.95 | 4.91 | 4.94 | +0.2% | 22,036 | 10,863,977 |
| 2024-06-17 | 4.92 | 4.97 | 4.92 | 4.93 | -0.4% | 18,811 | 9,293,168 |
| 2024-06-14 | 4.96 | 4.99 | 4.92 | 4.95 | -0.8% | 22,508 | 11,145,986 |
| 2024-06-13 | 5.04 | 5.05 | 4.96 | 4.99 | -1.19% | 23,404 | 11,682,556 |
| 2024-06-12 | 5.02 | 5.09 | 5 | 5.05 | +0.6% | 27,270 | 13,759,466 |
| 2024-06-11 | 5.07 | 5.08 | 4.98 | 5.02 | -1.57% | 30,721 | 15,417,604 |
| 2024-06-07 | 4.93 | 5.12 | 4.9 | 5.1 | +4.51% | 55,480 | 27,871,918 |
| 2024-06-06 | 5.11 | 5.13 | 4.87 | 4.88 | -4.87% | 56,544 | 27,961,642 |
| 2024-06-05 | 5.19 | 5.22 | 5.13 | 5.13 | -1.35% | 28,411 | 14,678,841 |
| 2024-06-04 | 5.2 | 5.25 | 5.15 | 5.2 | -0.95% | 38,632 | 20,076,565 |
| 2024-06-03 | 5.42 | 5.44 | 5.2 | 5.25 | -3.14% | 55,421 | 29,447,871 |
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：