股票概览
4.93
0%
0
4.93
开盘价
5
最高价
4.9
最低价
17,882
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
5.00
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 | 4.93 | 5 | 4.9 | 4.93 | 0% | 17,882 | 8,875,448 |
| 2024-06-27 | 4.97 | 5.01 | 4.92 | 4.93 | -1.2% | 17,011 | 8,445,576 |
| 2024-06-26 | 4.89 | 5.01 | 4.87 | 4.99 | +1.63% | 23,388 | 11,530,731 |
| 2024-06-25 | 4.85 | 4.95 | 4.85 | 4.91 | +0.82% | 20,400 | 10,008,695 |
| 2024-06-24 | 4.97 | 5 | 4.83 | 4.87 | -2.99% | 21,499 | 10,520,032 |
| 2024-06-21 | 4.99 | 5.07 | 4.95 | 5.02 | +0.2% | 14,930 | 7,478,662 |
| 2024-06-20 | 5.1 | 5.11 | 5 | 5.01 | -1.96% | 16,057 | 8,081,681 |
| 2024-06-19 | 5.15 | 5.2 | 5.09 | 5.11 | 0% | 18,217 | 9,352,608 |
| 2024-06-18 | 5.06 | 5.14 | 5.06 | 5.11 | +0.2% | 17,270 | 8,822,407 |
| 2024-06-17 | 5.09 | 5.12 | 5.02 | 5.1 | -0.39% | 18,206 | 9,231,224 |
| 2024-06-14 | 5.24 | 5.24 | 5.05 | 5.12 | +0.39% | 18,907 | 9,658,123 |
| 2024-06-13 | 5.19 | 5.2 | 5.07 | 5.1 | -1.35% | 22,835 | 11,668,988 |
| 2024-06-12 | 5.08 | 5.18 | 5.06 | 5.17 | +1.57% | 18,487 | 9,514,969 |
| 2024-06-11 | 5.2 | 5.2 | 5.01 | 5.09 | -1.93% | 23,946 | 12,146,613 |
| 2024-06-07 | 5 | 5.24 | 4.97 | 5.19 | +5.7% | 37,460 | 19,077,542 |
| 2024-06-06 | 5.09 | 5.09 | 4.79 | 4.91 | -2.58% | 43,755 | 21,490,891 |
| 2024-06-05 | 5.18 | 5.2 | 5.01 | 5.04 | -3.26% | 40,048 | 20,393,682 |
| 2024-06-04 | 5.25 | 5.28 | 5.13 | 5.21 | -1.7% | 34,049 | 17,652,223 |
| 2024-06-03 | 5.43 | 5.45 | 5.26 | 5.3 | -2.39% | 32,631 | 17,387,173 |
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：