股票概览
4.8
+0.42%
+0.02
4.8
开盘价
4.84
最高价
4.77
最低价
57,831
成交量
数据更新至: 2024-06-28
技术指标
4.78
MA5 (5日均线)
4.89
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 | 4.8 | 4.84 | 4.77 | 4.8 | +0.42% | 57,831 | 27,825,182 |
| 2024-06-27 | 4.8 | 4.83 | 4.77 | 4.78 | -0.21% | 68,977 | 33,086,197 |
| 2024-06-26 | 4.79 | 4.8 | 4.74 | 4.79 | +0.63% | 60,173 | 28,686,701 |
| 2024-06-25 | 4.76 | 4.81 | 4.75 | 4.76 | -0.21% | 69,360 | 33,174,413 |
| 2024-06-24 | 4.82 | 4.85 | 4.73 | 4.77 | -1.45% | 103,058 | 49,222,227 |
| 2024-06-21 | 4.87 | 4.89 | 4.83 | 4.84 | -3.2% | 81,244 | 39,460,503 |
| 2024-06-20 | 5.05 | 5.06 | 4.99 | 5 | -0.99% | 77,291 | 38,758,759 |
| 2024-06-19 | 5.08 | 5.08 | 5.04 | 5.05 | -0.59% | 50,291 | 25,418,095 |
| 2024-06-18 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 75,069 | 38,117,758 |
| 2024-06-17 | 5.08 | 5.12 | 5.02 | 5.06 | -0.39% | 100,705 | 51,050,843 |
| 2024-06-14 | 5.01 | 5.09 | 5.01 | 5.08 | +1.2% | 133,665 | 67,718,632 |
| 2024-06-13 | 5.03 | 5.03 | 5 | 5.02 | 0% | 64,509 | 32,358,912 |
| 2024-06-12 | 5.01 | 5.04 | 4.98 | 5.02 | +0.4% | 76,256 | 38,184,115 |
| 2024-06-11 | 5.06 | 5.07 | 5 | 5 | -1.57% | 93,840 | 47,185,999 |
| 2024-06-07 | 4.99 | 5.09 | 4.99 | 5.08 | +2.01% | 140,004 | 70,569,386 |
| 2024-06-06 | 5.06 | 5.06 | 4.97 | 4.98 | -1.39% | 145,010 | 72,623,950 |
| 2024-06-05 | 5.08 | 5.12 | 5.04 | 5.05 | -0.79% | 77,166 | 39,208,098 |
| 2024-06-04 | 5.04 | 5.09 | 5.02 | 5.09 | +0.99% | 81,282 | 41,084,355 |
| 2024-06-03 | 5.1 | 5.1 | 5.02 | 5.04 | -0.79% | 119,574 | 60,349,730 |
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：