股票概览
4.96
-0.2%
-0.01
4.96
开盘价
5.05
最高价
4.94
最低价
57,343
成交量
数据更新至: 2024-06-28
技术指标
4.99
MA5 (5日均线)
5.10
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 | 4.96 | 5.05 | 4.94 | 4.96 | -0.2% | 57,343 | 28,641,721 |
| 2024-06-27 | 5.09 | 5.15 | 4.97 | 4.97 | -2.74% | 56,830 | 28,565,170 |
| 2024-06-26 | 4.95 | 5.11 | 4.89 | 5.11 | +3.23% | 66,226 | 33,106,266 |
| 2024-06-25 | 4.98 | 5.03 | 4.89 | 4.95 | -0.6% | 74,582 | 36,881,392 |
| 2024-06-24 | 5.11 | 5.21 | 4.97 | 4.98 | -2.92% | 84,935 | 43,181,965 |
| 2024-06-21 | 5.11 | 5.23 | 4.99 | 5.13 | +1.18% | 106,421 | 54,639,395 |
| 2024-06-20 | 5.16 | 5.25 | 5.03 | 5.07 | -1.55% | 84,767 | 43,409,316 |
| 2024-06-19 | 5.25 | 5.29 | 5.15 | 5.15 | -1.9% | 79,262 | 41,184,876 |
| 2024-06-18 | 5.35 | 5.38 | 5.22 | 5.25 | -2.6% | 142,317 | 75,389,877 |
| 2024-06-17 | 5 | 5.45 | 4.98 | 5.39 | +6.94% | 194,321 | 102,199,749 |
| 2024-06-14 | 5 | 5.07 | 4.94 | 5.04 | +1.61% | 59,074 | 29,656,910 |
| 2024-06-13 | 5.19 | 5.24 | 4.95 | 4.96 | -4.43% | 111,122 | 56,110,371 |
| 2024-06-12 | 5.04 | 5.27 | 5.02 | 5.19 | +3.59% | 120,989 | 62,707,766 |
| 2024-06-11 | 4.98 | 5.07 | 4.88 | 5.01 | +0.6% | 140,524 | 69,887,941 |
| 2024-06-07 | 4.73 | 5.12 | 4.7 | 4.98 | +3.11% | 186,356 | 92,385,591 |
| 2024-06-06 | 5.42 | 5.44 | 4.83 | 4.83 | -10.06% | 262,223 | 132,840,221 |
| 2024-06-05 | 5.66 | 5.67 | 5.34 | 5.37 | -5.29% | 114,552 | 63,122,911 |
| 2024-06-04 | 5.72 | 5.73 | 5.6 | 5.67 | -0.87% | 63,269 | 35,744,257 |
| 2024-06-03 | 5.71 | 5.78 | 5.68 | 5.72 | +0.18% | 130,122 | 74,620,876 |
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：