股票概览
4.88
-0.41%
-0.02
4.88
开盘价
4.99
最高价
4.85
最低价
103,074
成交量
数据更新至: 2024-06-28
技术指标
4.91
MA5 (5日均线)
4.98
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 | 4.88 | 4.99 | 4.85 | 4.88 | -0.41% | 103,074 | 50,837,657 |
| 2024-06-27 | 4.98 | 5.01 | 4.89 | 4.9 | -2.39% | 85,435 | 42,264,361 |
| 2024-06-26 | 4.89 | 5.02 | 4.85 | 5.02 | +2.66% | 91,548 | 45,145,157 |
| 2024-06-25 | 4.89 | 4.95 | 4.84 | 4.89 | +1.03% | 98,368 | 48,212,340 |
| 2024-06-24 | 5.03 | 5.05 | 4.83 | 4.84 | -3.39% | 111,615 | 54,562,631 |
| 2024-06-21 | 4.95 | 5.07 | 4.92 | 5.01 | +1.21% | 98,912 | 49,727,659 |
| 2024-06-20 | 5.06 | 5.07 | 4.94 | 4.95 | -2.37% | 118,677 | 59,196,474 |
| 2024-06-19 | 5.13 | 5.17 | 5.06 | 5.07 | -1.17% | 93,752 | 47,995,468 |
| 2024-06-18 | 5.13 | 5.16 | 5.07 | 5.13 | 0% | 104,033 | 53,197,074 |
| 2024-06-17 | 5.12 | 5.21 | 5.06 | 5.13 | -0.19% | 172,530 | 88,538,084 |
| 2024-06-14 | 5.3 | 5.31 | 5.07 | 5.14 | -2.84% | 201,420 | 103,901,904 |
| 2024-06-13 | 5.38 | 5.4 | 5.25 | 5.29 | -1.49% | 112,833 | 59,836,078 |
| 2024-06-12 | 5.39 | 5.42 | 5.33 | 5.37 | -0.74% | 87,041 | 46,848,627 |
| 2024-06-11 | 5.46 | 5.5 | 5.37 | 5.41 | -1.28% | 118,125 | 63,989,734 |
| 2024-06-07 | 5.5 | 5.56 | 5.4 | 5.48 | +0.92% | 113,242 | 62,101,226 |
| 2024-06-06 | 5.61 | 5.7 | 5.39 | 5.43 | -4.23% | 125,503 | 68,878,459 |
| 2024-06-05 | 5.7 | 5.77 | 5.65 | 5.67 | -1.56% | 78,762 | 44,954,313 |
| 2024-06-04 | 5.67 | 5.76 | 5.62 | 5.76 | +1.23% | 78,486 | 44,725,085 |
| 2024-06-03 | 5.79 | 5.8 | 5.61 | 5.69 | -2.23% | 118,794 | 67,641,638 |
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：