股票概览
4.46
+0.45%
+0.02
4.42
开盘价
4.53
最高价
4.42
最低价
106,725
成交量
数据更新至: 2024-06-28
技术指标
4.48
MA5 (5日均线)
4.56
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 | 4.42 | 4.53 | 4.42 | 4.46 | +0.45% | 106,725 | 47,915,481 |
| 2024-06-27 | 4.55 | 4.56 | 4.44 | 4.44 | -2.42% | 117,131 | 52,451,967 |
| 2024-06-26 | 4.43 | 4.57 | 4.42 | 4.55 | +1.56% | 102,345 | 46,027,271 |
| 2024-06-25 | 4.46 | 4.55 | 4.43 | 4.48 | +0.67% | 103,075 | 46,271,690 |
| 2024-06-24 | 4.54 | 4.55 | 4.43 | 4.45 | -2.84% | 135,787 | 60,870,155 |
| 2024-06-21 | 4.54 | 4.61 | 4.51 | 4.58 | +0.88% | 108,945 | 49,805,951 |
| 2024-06-20 | 4.69 | 4.69 | 4.53 | 4.54 | -2.78% | 129,351 | 59,491,475 |
| 2024-06-19 | 4.77 | 4.77 | 4.67 | 4.67 | -0.85% | 122,539 | 57,584,702 |
| 2024-06-18 | 4.64 | 4.72 | 4.61 | 4.71 | -0.84% | 209,778 | 98,226,813 |
| 2024-06-17 | 4.8 | 4.84 | 4.72 | 4.75 | -1.25% | 199,343 | 95,196,169 |
| 2024-06-14 | 4.65 | 4.83 | 4.64 | 4.81 | +2.56% | 292,186 | 138,294,376 |
| 2024-06-13 | 4.79 | 4.81 | 4.64 | 4.69 | -1.88% | 235,736 | 110,736,562 |
| 2024-06-12 | 4.83 | 4.87 | 4.78 | 4.78 | -1.24% | 164,312 | 79,064,995 |
| 2024-06-11 | 4.85 | 4.86 | 4.78 | 4.84 | -0.82% | 126,104 | 60,834,107 |
| 2024-06-07 | 4.9 | 4.92 | 4.8 | 4.88 | +0.41% | 142,226 | 69,050,721 |
| 2024-06-06 | 4.97 | 5 | 4.85 | 4.86 | -2.21% | 199,181 | 97,618,089 |
| 2024-06-05 | 5.02 | 5.07 | 4.96 | 4.97 | -0.8% | 129,287 | 64,973,046 |
| 2024-06-04 | 5.01 | 5.03 | 4.95 | 5.01 | -0.4% | 116,723 | 58,261,658 |
| 2024-06-03 | 5.09 | 5.11 | 4.98 | 5.03 | -0.98% | 179,861 | 90,751,298 |
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：