股票概览
4.48
-7.63%
-0.37
4.6
开盘价
4.91
最高价
4.42
最低价
883,569
成交量
数据更新至: 2024-06-28
技术指标
4.29
MA5 (5日均线)
3.96
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 | 4.6 | 4.91 | 4.42 | 4.48 | -7.63% | 883,569 | 406,152,192 |
| 2024-06-27 | 4.77 | 5.34 | 4.65 | 4.85 | +6.83% | 1,240,880 | 610,368,143 |
| 2024-06-26 | 3.66 | 4.54 | 3.61 | 4.54 | +20.11% | 660,991 | 290,029,213 |
| 2024-06-25 | 3.7 | 3.81 | 3.57 | 3.78 | -1.05% | 341,060 | 125,819,492 |
| 2024-06-24 | 3.51 | 3.94 | 3.37 | 3.82 | +7% | 358,534 | 132,284,978 |
| 2024-06-21 | 3.54 | 3.63 | 3.44 | 3.57 | +0.28% | 80,441 | 28,585,654 |
| 2024-06-20 | 3.67 | 3.7 | 3.54 | 3.56 | -4.04% | 76,057 | 27,394,991 |
| 2024-06-19 | 3.67 | 3.85 | 3.66 | 3.71 | +0.54% | 113,507 | 42,586,252 |
| 2024-06-18 | 3.55 | 3.69 | 3.54 | 3.69 | +3.36% | 80,925 | 29,417,747 |
| 2024-06-17 | 3.6 | 3.64 | 3.52 | 3.57 | -2.46% | 84,074 | 30,076,063 |
| 2024-06-14 | 3.58 | 3.69 | 3.52 | 3.66 | +1.95% | 103,310 | 37,156,544 |
| 2024-06-13 | 3.69 | 3.71 | 3.56 | 3.59 | -1.91% | 82,746 | 29,880,924 |
| 2024-06-12 | 3.52 | 3.68 | 3.47 | 3.66 | +4.87% | 100,452 | 36,354,396 |
| 2024-06-11 | 3.42 | 3.53 | 3.38 | 3.49 | 0% | 79,418 | 27,511,996 |
| 2024-06-07 | 3.4 | 3.5 | 3.38 | 3.49 | +4.8% | 99,869 | 34,505,032 |
| 2024-06-06 | 3.6 | 3.64 | 3.29 | 3.33 | -7.5% | 142,322 | 48,302,036 |
| 2024-06-05 | 3.65 | 3.65 | 3.53 | 3.6 | -1.1% | 69,787 | 25,127,478 |
| 2024-06-04 | 3.81 | 3.83 | 3.6 | 3.64 | -4.46% | 116,193 | 42,616,184 |
| 2024-06-03 | 4.01 | 4.02 | 3.78 | 3.81 | -4.75% | 103,975 | 40,157,746 |
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：