股票概览
4.9
+0.82%
+0.04
4.86
开盘价
4.99
最高价
4.82
最低价
77,096
成交量
数据更新至: 2024-06-28
技术指标
4.85
MA5 (5日均线)
4.90
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 | 4.86 | 4.99 | 4.82 | 4.9 | +0.82% | 77,096 | 37,960,358 |
| 2024-06-27 | 4.99 | 4.99 | 4.86 | 4.86 | -2.8% | 88,272 | 43,437,051 |
| 2024-06-26 | 4.82 | 5.01 | 4.72 | 5 | +3.95% | 95,266 | 46,472,593 |
| 2024-06-25 | 4.72 | 4.9 | 4.7 | 4.81 | +2.34% | 92,732 | 44,553,194 |
| 2024-06-24 | 4.89 | 4.89 | 4.69 | 4.7 | -4.08% | 101,817 | 48,409,434 |
| 2024-06-21 | 4.83 | 4.94 | 4.76 | 4.9 | +0.82% | 79,783 | 38,930,909 |
| 2024-06-20 | 4.99 | 5.03 | 4.84 | 4.86 | -3.38% | 138,998 | 68,324,490 |
| 2024-06-19 | 5.09 | 5.27 | 5.02 | 5.03 | -0.98% | 176,121 | 90,046,106 |
| 2024-06-18 | 4.82 | 5.08 | 4.81 | 5.08 | +5.18% | 153,976 | 76,750,405 |
| 2024-06-17 | 4.89 | 4.91 | 4.81 | 4.83 | -1.43% | 100,013 | 48,596,964 |
| 2024-06-14 | 4.98 | 4.98 | 4.82 | 4.9 | -2.58% | 170,550 | 83,316,317 |
| 2024-06-13 | 5.13 | 5.39 | 5.02 | 5.03 | +0.6% | 293,168 | 151,067,280 |
| 2024-06-12 | 4.84 | 5.01 | 4.8 | 5 | +3.31% | 137,852 | 67,906,605 |
| 2024-06-11 | 4.89 | 4.9 | 4.7 | 4.84 | -0.62% | 134,784 | 64,511,958 |
| 2024-06-07 | 4.7 | 4.9 | 4.66 | 4.87 | +4.96% | 216,735 | 103,961,562 |
| 2024-06-06 | 4.92 | 4.96 | 4.57 | 4.64 | -5.5% | 275,200 | 129,894,387 |
| 2024-06-05 | 5.26 | 5.3 | 4.91 | 4.91 | -6.12% | 345,635 | 174,912,460 |
| 2024-06-04 | 5.18 | 5.34 | 5.06 | 5.23 | -5.77% | 457,746 | 238,914,498 |
| 2024-06-03 | 5.61 | 5.79 | 5.55 | 5.55 | -10.05% | 529,131 | 296,573,116 |
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：