股票概览
4.71
+1.29%
+0.06
4.64
开盘价
4.75
最高价
4.63
最低价
258,533
成交量
数据更新至: 2024-06-28
技术指标
4.67
MA5 (5日均线)
4.77
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 | 4.64 | 4.75 | 4.63 | 4.71 | +1.29% | 258,533 | 121,738,594 |
| 2024-06-27 | 4.68 | 4.69 | 4.62 | 4.65 | -1.27% | 166,756 | 77,525,664 |
| 2024-06-26 | 4.6 | 4.71 | 4.58 | 4.71 | +1.95% | 208,635 | 96,784,774 |
| 2024-06-25 | 4.65 | 4.68 | 4.59 | 4.62 | -0.86% | 199,040 | 92,401,996 |
| 2024-06-24 | 4.75 | 4.76 | 4.62 | 4.66 | -2.51% | 281,463 | 131,665,734 |
| 2024-06-21 | 4.78 | 4.81 | 4.76 | 4.78 | +0.42% | 168,333 | 80,444,813 |
| 2024-06-20 | 4.88 | 4.88 | 4.75 | 4.76 | -2.66% | 319,536 | 153,295,708 |
| 2024-06-19 | 4.97 | 4.97 | 4.88 | 4.89 | -1.61% | 329,545 | 161,780,974 |
| 2024-06-18 | 4.96 | 4.98 | 4.94 | 4.97 | 0% | 216,692 | 107,430,327 |
| 2024-06-17 | 4.98 | 5.04 | 4.96 | 4.97 | -0.6% | 275,955 | 137,596,308 |
| 2024-06-14 | 4.96 | 5.02 | 4.94 | 5 | +0.81% | 340,708 | 170,161,080 |
| 2024-06-13 | 4.99 | 5 | 4.94 | 4.96 | -0.6% | 228,354 | 113,456,010 |
| 2024-06-12 | 4.98 | 5 | 4.96 | 4.99 | 0% | 195,356 | 97,343,686 |
| 2024-06-11 | 5.02 | 5.02 | 4.97 | 4.99 | -0.8% | 206,444 | 102,975,830 |
| 2024-06-07 | 4.99 | 5.04 | 4.95 | 5.03 | +1.21% | 316,808 | 158,276,782 |
| 2024-06-06 | 5.06 | 5.08 | 4.97 | 4.97 | -1.58% | 428,370 | 214,881,467 |
| 2024-06-05 | 5.12 | 5.14 | 5.04 | 5.05 | -1.75% | 272,742 | 138,787,388 |
| 2024-06-04 | 5.07 | 5.14 | 5.01 | 5.14 | +1.38% | 356,459 | 181,180,199 |
| 2024-06-03 | 5.21 | 5.23 | 5.02 | 5.07 | -2.69% | 732,928 | 372,986,003 |
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：