股票概览
4.95
+0.2%
+0.01
4.94
开盘价
5.05
最高价
4.92
最低价
42,609
成交量
数据更新至: 2024-06-28
技术指标
4.93
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 | 4.94 | 5.05 | 4.92 | 4.95 | +0.2% | 42,609 | 21,283,513 |
| 2024-06-27 | 5.04 | 5.11 | 4.93 | 4.94 | -1.98% | 46,924 | 23,591,819 |
| 2024-06-26 | 4.91 | 5.05 | 4.85 | 5.04 | +2.65% | 53,247 | 26,337,314 |
| 2024-06-25 | 4.8 | 5 | 4.79 | 4.91 | +2.51% | 56,551 | 27,746,958 |
| 2024-06-24 | 4.96 | 4.99 | 4.73 | 4.79 | -4.01% | 50,609 | 24,428,508 |
| 2024-06-21 | 4.99 | 5.07 | 4.92 | 4.99 | -0.2% | 31,239 | 15,602,688 |
| 2024-06-20 | 5.14 | 5.19 | 5 | 5 | -2.91% | 46,541 | 23,518,262 |
| 2024-06-19 | 5.19 | 5.24 | 5.14 | 5.15 | -0.19% | 41,043 | 21,273,255 |
| 2024-06-18 | 5.08 | 5.16 | 5.04 | 5.16 | +2.99% | 55,247 | 28,251,164 |
| 2024-06-17 | 5.12 | 5.12 | 5 | 5.01 | -2.15% | 42,791 | 21,582,716 |
| 2024-06-14 | 5.11 | 5.14 | 5.02 | 5.12 | +1.59% | 59,586 | 30,356,594 |
| 2024-06-13 | 5.18 | 5.2 | 5.03 | 5.04 | -2.7% | 57,086 | 28,999,026 |
| 2024-06-12 | 4.99 | 5.2 | 4.94 | 5.18 | +4.65% | 69,750 | 35,620,638 |
| 2024-06-11 | 5.03 | 5.05 | 4.88 | 4.95 | -1.59% | 79,097 | 39,184,545 |
| 2024-06-07 | 4.7 | 5.06 | 4.7 | 5.03 | +8.17% | 143,951 | 71,048,570 |
| 2024-06-06 | 4.99 | 5.02 | 4.6 | 4.65 | -6.81% | 114,496 | 54,174,887 |
| 2024-06-05 | 5.14 | 5.18 | 4.98 | 4.99 | -2.92% | 68,156 | 34,285,133 |
| 2024-06-04 | 5.3 | 5.31 | 5.07 | 5.14 | -3.38% | 82,833 | 42,597,536 |
| 2024-06-03 | 5.36 | 5.46 | 5.24 | 5.32 | -4.83% | 110,063 | 58,764,030 |
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：