股票概览
4.41
+0.23%
+0.01
4.43
开盘价
4.49
最高价
4.38
最低价
41,534
成交量
数据更新至: 2024-06-28
技术指标
4.39
MA5 (5日均线)
4.43
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 | 4.43 | 4.49 | 4.38 | 4.41 | +0.23% | 41,534 | 18,414,211 |
| 2024-06-27 | 4.5 | 4.55 | 4.39 | 4.4 | -2.44% | 36,866 | 16,430,084 |
| 2024-06-26 | 4.32 | 4.51 | 4.3 | 4.51 | +4.16% | 37,220 | 16,437,702 |
| 2024-06-25 | 4.32 | 4.38 | 4.28 | 4.33 | +1.17% | 39,937 | 17,312,062 |
| 2024-06-24 | 4.42 | 4.5 | 4.28 | 4.28 | -4.04% | 55,947 | 24,301,668 |
| 2024-06-21 | 4.41 | 4.53 | 4.35 | 4.46 | +1.13% | 39,651 | 17,669,670 |
| 2024-06-20 | 4.52 | 4.64 | 4.4 | 4.41 | -2.43% | 60,969 | 27,480,353 |
| 2024-06-19 | 4.52 | 4.59 | 4.48 | 4.52 | 0% | 38,689 | 17,545,696 |
| 2024-06-18 | 4.49 | 4.54 | 4.43 | 4.52 | +1.57% | 34,992 | 15,777,137 |
| 2024-06-17 | 4.52 | 4.57 | 4.43 | 4.45 | -2.2% | 45,250 | 20,316,518 |
| 2024-06-14 | 4.6 | 4.6 | 4.47 | 4.55 | -0.66% | 47,641 | 21,565,285 |
| 2024-06-13 | 4.67 | 4.69 | 4.55 | 4.58 | -2.14% | 53,019 | 24,403,419 |
| 2024-06-12 | 4.56 | 4.73 | 4.53 | 4.68 | +2.18% | 66,733 | 31,013,423 |
| 2024-06-11 | 4.57 | 4.61 | 4.43 | 4.58 | -0.22% | 73,123 | 33,031,734 |
| 2024-06-07 | 4.53 | 4.64 | 4.49 | 4.59 | +2.23% | 76,895 | 35,234,367 |
| 2024-06-06 | 4.8 | 4.81 | 4.4 | 4.49 | -6.46% | 127,223 | 58,020,788 |
| 2024-06-05 | 4.92 | 4.92 | 4.76 | 4.8 | -2.83% | 87,813 | 42,420,193 |
| 2024-06-04 | 4.81 | 4.97 | 4.7 | 4.94 | +2.49% | 115,236 | 55,915,501 |
| 2024-06-03 | 5.16 | 5.19 | 4.76 | 4.82 | -6.41% | 150,559 | 73,544,411 |
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：