股票概览
4.99
+0.4%
+0.02
4.97
开盘价
5.09
最高价
4.96
最低价
121,467
成交量
数据更新至: 2024-06-28
技术指标
4.99
MA5 (5日均线)
5.11
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 | 4.97 | 5.09 | 4.96 | 4.99 | +0.4% | 121,467 | 61,074,085 |
| 2024-06-27 | 5.09 | 5.14 | 4.97 | 4.97 | -3.12% | 122,558 | 61,598,590 |
| 2024-06-26 | 4.95 | 5.13 | 4.91 | 5.13 | +3.64% | 140,632 | 70,541,764 |
| 2024-06-25 | 4.92 | 4.98 | 4.91 | 4.95 | +0.61% | 127,617 | 63,071,145 |
| 2024-06-24 | 5.12 | 5.13 | 4.9 | 4.92 | -4.65% | 231,450 | 115,187,632 |
| 2024-06-21 | 5.1 | 5.26 | 5.06 | 5.16 | +0.78% | 165,975 | 85,801,606 |
| 2024-06-20 | 5.21 | 5.25 | 5.12 | 5.12 | -2.1% | 138,104 | 71,347,210 |
| 2024-06-19 | 5.39 | 5.39 | 5.23 | 5.23 | -2.24% | 176,153 | 92,941,880 |
| 2024-06-18 | 5.3 | 5.36 | 5.28 | 5.35 | +0.94% | 192,470 | 102,388,368 |
| 2024-06-17 | 5.36 | 5.39 | 5.28 | 5.3 | -1.12% | 143,601 | 76,455,514 |
| 2024-06-14 | 5.39 | 5.42 | 5.24 | 5.36 | -0.56% | 243,467 | 129,757,155 |
| 2024-06-13 | 5.55 | 5.57 | 5.36 | 5.39 | -2.71% | 231,394 | 125,496,427 |
| 2024-06-12 | 5.52 | 5.56 | 5.48 | 5.54 | +0.36% | 171,679 | 94,850,924 |
| 2024-06-11 | 5.53 | 5.56 | 5.44 | 5.52 | -0.9% | 175,616 | 96,704,215 |
| 2024-06-07 | 5.55 | 5.64 | 5.45 | 5.57 | +0.54% | 301,369 | 167,163,629 |
| 2024-06-06 | 6.15 | 6.17 | 5.54 | 5.54 | -9.92% | 428,912 | 247,758,061 |
| 2024-06-05 | 6.26 | 6.27 | 6.12 | 6.15 | -1.76% | 100,787 | 62,507,603 |
| 2024-06-04 | 6.22 | 6.31 | 6.17 | 6.26 | +0.16% | 105,993 | 66,150,258 |
| 2024-06-03 | 6.35 | 6.37 | 6.19 | 6.25 | -1.88% | 130,794 | 81,817,623 |
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：