股票概览
4.44
-1.11%
-0.05
4.4
开盘价
4.5
最高价
4.38
最低价
92,224
成交量
数据更新至: 2024-06-28
技术指标
4.44
MA5 (5日均线)
4.50
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 | 4.4 | 4.5 | 4.38 | 4.44 | -1.11% | 92,224 | 41,002,692 |
| 2024-06-27 | 4.51 | 4.59 | 4.48 | 4.49 | -1.1% | 88,905 | 40,350,535 |
| 2024-06-26 | 4.4 | 4.54 | 4.37 | 4.54 | +2.71% | 85,734 | 38,224,597 |
| 2024-06-25 | 4.34 | 4.48 | 4.29 | 4.42 | +2.08% | 115,186 | 50,486,854 |
| 2024-06-24 | 4.43 | 4.48 | 4.29 | 4.33 | -3.56% | 100,870 | 43,979,085 |
| 2024-06-21 | 4.48 | 4.57 | 4.45 | 4.49 | -0.22% | 67,565 | 30,538,377 |
| 2024-06-20 | 4.61 | 4.62 | 4.48 | 4.5 | -2.6% | 83,147 | 37,725,070 |
| 2024-06-19 | 4.64 | 4.7 | 4.61 | 4.62 | -0.43% | 71,516 | 33,260,324 |
| 2024-06-18 | 4.56 | 4.66 | 4.51 | 4.64 | +1.75% | 87,309 | 40,191,397 |
| 2024-06-17 | 4.64 | 4.67 | 4.53 | 4.56 | -2.36% | 101,210 | 46,476,511 |
| 2024-06-14 | 4.74 | 4.79 | 4.66 | 4.67 | -1.89% | 101,345 | 47,708,213 |
| 2024-06-13 | 4.84 | 4.85 | 4.71 | 4.76 | -1.45% | 117,609 | 56,015,305 |
| 2024-06-12 | 4.7 | 4.85 | 4.67 | 4.83 | +2.55% | 156,611 | 75,047,964 |
| 2024-06-11 | 4.73 | 4.73 | 4.58 | 4.71 | 0% | 155,115 | 72,174,672 |
| 2024-06-07 | 4.42 | 4.72 | 4.42 | 4.71 | +6.8% | 247,214 | 113,510,202 |
| 2024-06-06 | 4.56 | 4.63 | 4.33 | 4.41 | -4.13% | 195,380 | 87,228,563 |
| 2024-06-05 | 4.72 | 4.74 | 4.6 | 4.6 | -2.54% | 137,558 | 64,190,100 |
| 2024-06-04 | 4.82 | 4.84 | 4.64 | 4.72 | -1.87% | 119,976 | 56,381,533 |
| 2024-06-03 | 4.95 | 4.96 | 4.74 | 4.81 | -2.43% | 156,014 | 75,221,962 |
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：