股票概览
4.43
+0.91%
+0.04
4.4
开盘价
4.47
最高价
4.39
最低价
29,702
成交量
数据更新至: 2024-06-28
技术指标
4.39
MA5 (5日均线)
4.44
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 | 4.47 | 4.39 | 4.43 | +0.91% | 29,702 | 13,185,828 |
| 2024-06-27 | 4.43 | 4.45 | 4.38 | 4.39 | -0.9% | 22,136 | 9,765,546 |
| 2024-06-26 | 4.37 | 4.44 | 4.35 | 4.43 | +1.14% | 29,285 | 12,852,773 |
| 2024-06-25 | 4.36 | 4.43 | 4.34 | 4.38 | +1.15% | 30,389 | 13,317,833 |
| 2024-06-24 | 4.43 | 4.43 | 4.32 | 4.33 | -2.7% | 48,776 | 21,283,404 |
| 2024-06-21 | 4.46 | 4.5 | 4.43 | 4.45 | +0.23% | 26,975 | 12,047,404 |
| 2024-06-20 | 4.52 | 4.53 | 4.42 | 4.44 | -1.55% | 45,104 | 20,104,430 |
| 2024-06-19 | 4.55 | 4.55 | 4.51 | 4.51 | -0.88% | 18,354 | 8,306,058 |
| 2024-06-18 | 4.5 | 4.56 | 4.49 | 4.55 | +0.89% | 34,027 | 15,408,077 |
| 2024-06-17 | 4.53 | 4.54 | 4.48 | 4.51 | -0.88% | 35,122 | 15,852,432 |
| 2024-06-14 | 4.55 | 4.58 | 4.51 | 4.55 | -0.44% | 40,977 | 18,608,099 |
| 2024-06-13 | 4.61 | 4.62 | 4.55 | 4.57 | -1.08% | 29,947 | 13,704,814 |
| 2024-06-12 | 4.59 | 4.63 | 4.57 | 4.62 | +0.22% | 31,456 | 14,487,838 |
| 2024-06-11 | 4.68 | 4.68 | 4.55 | 4.61 | -1.07% | 61,466 | 28,194,633 |
| 2024-06-07 | 4.53 | 4.66 | 4.53 | 4.66 | +3.1% | 53,920 | 24,821,165 |
| 2024-06-06 | 4.65 | 4.68 | 4.48 | 4.52 | -2.59% | 84,786 | 38,580,294 |
| 2024-06-05 | 4.75 | 4.76 | 4.64 | 4.64 | -2.32% | 47,746 | 22,412,098 |
| 2024-06-04 | 4.7 | 4.76 | 4.65 | 4.75 | +0.42% | 65,520 | 30,867,674 |
| 2024-06-03 | 4.83 | 4.84 | 4.7 | 4.73 | -2.87% | 93,881 | 44,560,902 |
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：