股票概览
5.05
+1%
+0.05
4.99
开盘价
5.08
最高价
4.97
最低价
286,298
成交量
数据更新至: 2024-06-28
技术指标
4.99
MA5 (5日均线)
4.99
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 | 5.08 | 4.97 | 5.05 | +1% | 286,298 | 144,457,669 |
| 2024-06-27 | 4.96 | 5.06 | 4.96 | 5 | +0.4% | 228,383 | 113,978,625 |
| 2024-06-26 | 4.95 | 4.99 | 4.93 | 4.98 | +0.61% | 192,424 | 95,501,059 |
| 2024-06-25 | 4.96 | 5.01 | 4.93 | 4.95 | -0.6% | 251,514 | 124,990,766 |
| 2024-06-24 | 5.04 | 5.04 | 4.9 | 4.98 | -0.99% | 287,789 | 142,526,479 |
| 2024-06-21 | 4.94 | 5.06 | 4.93 | 5.03 | +1.62% | 250,364 | 125,723,290 |
| 2024-06-20 | 4.95 | 4.97 | 4.9 | 4.95 | +0.41% | 215,639 | 106,456,117 |
| 2024-06-19 | 4.94 | 5 | 4.93 | 4.93 | 0% | 192,934 | 95,556,078 |
| 2024-06-18 | 5.08 | 5.15 | 4.92 | 4.93 | -2.38% | 409,920 | 204,240,667 |
| 2024-06-17 | 5.03 | 5.1 | 4.99 | 5.05 | +0.6% | 410,425 | 207,781,470 |
| 2024-06-14 | 4.94 | 5.05 | 4.93 | 5.02 | -4.02% | 446,387 | 223,274,710 |
| 2024-06-13 | 5.22 | 5.26 | 5.18 | 5.23 | +0.19% | 257,874 | 134,547,359 |
| 2024-06-12 | 5.16 | 5.24 | 5.15 | 5.22 | +1.36% | 239,129 | 124,074,040 |
| 2024-06-11 | 5.27 | 5.28 | 5.14 | 5.15 | -2.09% | 289,436 | 150,056,316 |
| 2024-06-07 | 5.3 | 5.3 | 5.2 | 5.26 | -0.19% | 311,812 | 163,605,673 |
| 2024-06-06 | 5.24 | 5.32 | 5.24 | 5.27 | +0.19% | 303,599 | 160,314,208 |
| 2024-06-05 | 5.33 | 5.34 | 5.24 | 5.26 | -0.94% | 242,550 | 128,081,303 |
| 2024-06-04 | 5.24 | 5.33 | 5.21 | 5.31 | +1.34% | 274,177 | 144,575,629 |
| 2024-06-03 | 5.29 | 5.29 | 5.18 | 5.24 | -0.76% | 290,558 | 151,916,891 |
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：