股票概览
4.81
+1.05%
+0.05
4.75
开盘价
4.88
最高价
4.74
最低价
116,726
成交量
数据更新至: 2024-06-28
技术指标
4.80
MA5 (5日均线)
4.86
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 | 4.75 | 4.88 | 4.74 | 4.81 | +1.05% | 116,726 | 56,404,998 |
| 2024-06-27 | 4.88 | 4.88 | 4.76 | 4.76 | -2.26% | 93,514 | 44,833,065 |
| 2024-06-26 | 4.76 | 4.89 | 4.75 | 4.87 | +1.88% | 104,610 | 50,352,264 |
| 2024-06-25 | 4.73 | 4.85 | 4.73 | 4.78 | +0.42% | 105,106 | 50,400,514 |
| 2024-06-24 | 4.87 | 4.89 | 4.74 | 4.76 | -2.86% | 112,389 | 53,982,307 |
| 2024-06-21 | 4.88 | 4.95 | 4.85 | 4.9 | +0.41% | 84,828 | 41,745,217 |
| 2024-06-20 | 4.94 | 4.99 | 4.86 | 4.88 | -1.21% | 85,219 | 41,871,487 |
| 2024-06-19 | 4.98 | 5 | 4.94 | 4.94 | -0.4% | 91,039 | 45,172,800 |
| 2024-06-18 | 4.91 | 4.97 | 4.87 | 4.96 | +1.22% | 97,539 | 48,116,451 |
| 2024-06-17 | 4.88 | 4.95 | 4.85 | 4.9 | -0.2% | 104,589 | 51,322,805 |
| 2024-06-14 | 4.86 | 4.93 | 4.83 | 4.91 | +0.82% | 97,687 | 47,725,544 |
| 2024-06-13 | 4.95 | 4.96 | 4.86 | 4.87 | -1.62% | 106,370 | 52,008,564 |
| 2024-06-12 | 4.93 | 4.96 | 4.91 | 4.95 | 0% | 99,479 | 49,156,367 |
| 2024-06-11 | 4.99 | 5.02 | 4.91 | 4.95 | -1.2% | 130,366 | 64,661,737 |
| 2024-06-07 | 4.95 | 5.02 | 4.93 | 5.01 | +1.62% | 122,956 | 61,108,089 |
| 2024-06-06 | 5.02 | 5.05 | 4.89 | 4.93 | -3.71% | 149,498 | 73,999,794 |
| 2024-06-05 | 5.25 | 5.25 | 5.11 | 5.12 | -2.29% | 109,119 | 56,447,173 |
| 2024-06-04 | 5.15 | 5.25 | 5.13 | 5.24 | +1.95% | 140,203 | 72,693,278 |
| 2024-06-03 | 5.2 | 5.24 | 5.1 | 5.14 | -1.72% | 119,394 | 61,576,830 |
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：