股票概览
4.53
+2.26%
+0.1
4.45
开盘价
4.63
最高价
4.43
最低价
236,920
成交量
数据更新至: 2024-06-28
技术指标
4.55
MA5 (5日均线)
4.69
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 | 4.45 | 4.63 | 4.43 | 4.53 | +2.26% | 236,920 | 107,952,011 |
| 2024-06-27 | 4.65 | 4.67 | 4.42 | 4.43 | -5.14% | 266,511 | 120,005,918 |
| 2024-06-26 | 4.59 | 4.68 | 4.52 | 4.67 | +1.74% | 190,049 | 87,174,002 |
| 2024-06-25 | 4.58 | 4.67 | 4.52 | 4.59 | +0.88% | 199,796 | 91,460,444 |
| 2024-06-24 | 4.67 | 4.72 | 4.51 | 4.55 | -3.19% | 247,369 | 114,146,575 |
| 2024-06-21 | 4.7 | 4.78 | 4.66 | 4.7 | 0% | 191,834 | 90,505,874 |
| 2024-06-20 | 4.91 | 4.92 | 4.69 | 4.7 | -4.08% | 298,990 | 142,033,680 |
| 2024-06-19 | 4.97 | 5.02 | 4.88 | 4.9 | -1.61% | 197,708 | 97,736,630 |
| 2024-06-18 | 4.88 | 5.01 | 4.85 | 4.98 | +2.05% | 250,375 | 124,090,542 |
| 2024-06-17 | 4.83 | 5.03 | 4.78 | 4.88 | -0.2% | 295,991 | 145,421,323 |
| 2024-06-14 | 4.88 | 4.91 | 4.81 | 4.89 | +0.62% | 210,132 | 102,093,924 |
| 2024-06-13 | 4.9 | 4.91 | 4.81 | 4.86 | -1.02% | 213,816 | 103,836,928 |
| 2024-06-12 | 4.94 | 5 | 4.87 | 4.91 | -1.41% | 318,793 | 157,031,142 |
| 2024-06-11 | 4.79 | 4.99 | 4.66 | 4.98 | +3.75% | 466,775 | 226,599,225 |
| 2024-06-07 | 4.77 | 4.83 | 4.72 | 4.8 | +1.91% | 389,933 | 186,456,585 |
| 2024-06-06 | 5.04 | 5.1 | 4.67 | 4.71 | -6.18% | 599,998 | 289,854,565 |
| 2024-06-05 | 5.33 | 5.4 | 5.02 | 5.02 | -6.34% | 664,640 | 341,325,832 |
| 2024-06-04 | 5.25 | 5.54 | 5.24 | 5.36 | +4.48% | 949,556 | 511,804,513 |
| 2024-06-03 | 5.03 | 5.42 | 5.02 | 5.13 | +4.06% | 1,055,349 | 551,633,246 |
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：