股票概览
4.63
-2.53%
-0.12
4.75
开盘价
4.79
最高价
4.61
最低价
54,082
成交量
数据更新至: 2024-06-28
技术指标
4.72
MA5 (5日均线)
4.85
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 | 4.75 | 4.79 | 4.61 | 4.63 | -2.53% | 54,082 | 25,483,871 |
| 2024-06-27 | 4.81 | 4.88 | 4.73 | 4.75 | -1.86% | 44,327 | 21,266,928 |
| 2024-06-26 | 4.7 | 4.85 | 4.65 | 4.84 | +4.09% | 51,075 | 24,275,421 |
| 2024-06-25 | 4.77 | 4.83 | 4.61 | 4.65 | -2.11% | 55,710 | 26,118,627 |
| 2024-06-24 | 4.95 | 5 | 4.75 | 4.75 | -5.38% | 69,642 | 33,704,407 |
| 2024-06-21 | 4.96 | 5.13 | 4.85 | 5.02 | -0.2% | 78,301 | 39,125,814 |
| 2024-06-20 | 4.92 | 5.35 | 4.92 | 5.03 | +2.44% | 114,562 | 58,791,960 |
| 2024-06-19 | 4.95 | 5.03 | 4.88 | 4.91 | -0.81% | 49,329 | 24,399,597 |
| 2024-06-18 | 5 | 5.02 | 4.88 | 4.95 | -1% | 81,581 | 40,243,731 |
| 2024-06-17 | 4.97 | 5.18 | 4.97 | 5 | -3.29% | 67,895 | 34,062,644 |
| 2024-06-14 | 5.3 | 5.31 | 5.12 | 5.17 | -2.64% | 86,216 | 44,604,439 |
| 2024-06-13 | 5.29 | 5.41 | 5.12 | 5.31 | +1.34% | 85,097 | 44,801,088 |
| 2024-06-12 | 5.18 | 5.32 | 5.11 | 5.24 | +1.55% | 69,491 | 36,462,223 |
| 2024-06-11 | 5.03 | 5.19 | 4.94 | 5.16 | +2.18% | 60,782 | 30,887,938 |
| 2024-06-07 | 4.99 | 5.1 | 4.96 | 5.05 | +2.64% | 61,434 | 30,938,302 |
| 2024-06-06 | 5.3 | 5.3 | 4.91 | 4.92 | -6.11% | 96,336 | 48,262,336 |
| 2024-06-05 | 5.28 | 5.34 | 5.22 | 5.24 | -0.38% | 39,230 | 20,735,763 |
| 2024-06-04 | 5.48 | 5.48 | 5.22 | 5.26 | -2.77% | 63,623 | 33,802,145 |
| 2024-06-03 | 5.71 | 5.73 | 5.37 | 5.41 | -4.25% | 67,100 | 36,801,518 |
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：