股票概览
4.78
-0.42%
-0.02
4.81
开盘价
4.88
最高价
4.76
最低价
79,977
成交量
数据更新至: 2024-06-28
技术指标
4.82
MA5 (5日均线)
4.92
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 | 4.81 | 4.88 | 4.76 | 4.78 | -0.42% | 79,977 | 38,590,821 |
| 2024-06-27 | 4.91 | 4.96 | 4.77 | 4.8 | -2.83% | 68,298 | 32,958,733 |
| 2024-06-26 | 4.8 | 4.94 | 4.78 | 4.94 | +2.7% | 56,201 | 27,306,274 |
| 2024-06-25 | 4.77 | 4.87 | 4.75 | 4.81 | +0.84% | 67,628 | 32,571,004 |
| 2024-06-24 | 4.92 | 4.92 | 4.74 | 4.77 | -3.05% | 85,662 | 41,140,129 |
| 2024-06-21 | 4.93 | 4.99 | 4.91 | 4.92 | -0.2% | 49,090 | 24,233,379 |
| 2024-06-20 | 5.05 | 5.08 | 4.92 | 4.93 | -2.38% | 87,621 | 43,574,587 |
| 2024-06-19 | 5.07 | 5.12 | 5.03 | 5.05 | -0.79% | 64,827 | 32,845,259 |
| 2024-06-18 | 5.04 | 5.11 | 5.04 | 5.09 | +0.39% | 54,993 | 27,926,162 |
| 2024-06-17 | 5.12 | 5.16 | 5.05 | 5.07 | -1.93% | 64,239 | 32,737,792 |
| 2024-06-14 | 5.16 | 5.19 | 5.08 | 5.17 | +0.58% | 61,529 | 31,612,630 |
| 2024-06-13 | 5.27 | 5.27 | 5.13 | 5.14 | -1.72% | 68,240 | 35,195,434 |
| 2024-06-12 | 5.22 | 5.31 | 5.2 | 5.23 | +0.58% | 126,875 | 66,476,835 |
| 2024-06-11 | 5.25 | 5.31 | 5.19 | 5.2 | -1.89% | 91,921 | 48,088,270 |
| 2024-06-07 | 5.23 | 5.33 | 5.2 | 5.3 | +1.34% | 75,549 | 39,858,432 |
| 2024-06-06 | 5.34 | 5.4 | 5.18 | 5.23 | -2.43% | 102,939 | 54,018,545 |
| 2024-06-05 | 5.45 | 5.48 | 5.35 | 5.36 | -1.47% | 67,732 | 36,708,986 |
| 2024-06-04 | 5.4 | 5.46 | 5.3 | 5.44 | +0.18% | 92,563 | 49,929,384 |
| 2024-06-03 | 5.65 | 5.71 | 5.38 | 5.43 | -4.9% | 157,064 | 86,250,949 |
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：