股票概览
4.53
+1.34%
+0.06
4.48
开盘价
4.57
最高价
4.47
最低价
63,563
成交量
数据更新至: 2024-06-28
技术指标
4.51
MA5 (5日均线)
4.55
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 | 4.48 | 4.57 | 4.47 | 4.53 | +1.34% | 63,563 | 28,834,268 |
| 2024-06-27 | 4.57 | 4.58 | 4.47 | 4.47 | -2.61% | 64,494 | 29,018,424 |
| 2024-06-26 | 4.48 | 4.59 | 4.47 | 4.59 | +2% | 65,063 | 29,457,017 |
| 2024-06-25 | 4.43 | 4.55 | 4.43 | 4.5 | +0.9% | 50,454 | 22,726,635 |
| 2024-06-24 | 4.56 | 4.58 | 4.45 | 4.46 | -2.62% | 68,507 | 30,744,064 |
| 2024-06-21 | 4.59 | 4.64 | 4.57 | 4.58 | 0% | 61,103 | 28,135,756 |
| 2024-06-20 | 4.58 | 4.6 | 4.55 | 4.58 | 0% | 55,683 | 25,462,457 |
| 2024-06-19 | 4.62 | 4.63 | 4.57 | 4.58 | -0.87% | 37,872 | 17,404,197 |
| 2024-06-18 | 4.56 | 4.62 | 4.55 | 4.62 | +1.32% | 52,670 | 24,210,354 |
| 2024-06-17 | 4.52 | 4.6 | 4.52 | 4.56 | +0.22% | 55,590 | 25,353,880 |
| 2024-06-14 | 4.54 | 4.61 | 4.51 | 4.55 | -0.44% | 61,292 | 27,916,574 |
| 2024-06-13 | 4.59 | 4.62 | 4.54 | 4.57 | -1.08% | 61,877 | 28,275,962 |
| 2024-06-12 | 4.59 | 4.63 | 4.56 | 4.62 | +0.22% | 58,573 | 26,952,985 |
| 2024-06-11 | 4.79 | 4.8 | 4.59 | 4.61 | -3.76% | 142,133 | 66,141,790 |
| 2024-06-07 | 4.67 | 4.8 | 4.67 | 4.79 | +3.01% | 100,912 | 47,841,955 |
| 2024-06-06 | 4.69 | 4.73 | 4.64 | 4.65 | -0.85% | 87,274 | 40,757,048 |
| 2024-06-05 | 4.74 | 4.77 | 4.68 | 4.69 | -1.68% | 59,760 | 28,269,403 |
| 2024-06-04 | 4.69 | 4.77 | 4.69 | 4.77 | +1.49% | 78,439 | 37,130,207 |
| 2024-06-03 | 4.76 | 4.77 | 4.66 | 4.7 | -1.26% | 70,245 | 33,034,944 |
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：