股票概览
4.43
+0.45%
+0.02
4.32
开盘价
4.51
最高价
4.32
最低价
2,049,820
成交量
数据更新至: 2024-06-28
技术指标
4.54
MA5 (5日均线)
4.78
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 | 4.32 | 4.51 | 4.32 | 4.43 | +0.45% | 2,049,820 | 908,271,058 |
| 2024-06-27 | 4.45 | 4.65 | 4.41 | 4.41 | -2.22% | 2,744,516 | 1,246,377,958 |
| 2024-06-26 | 4.48 | 4.56 | 4.28 | 4.51 | +0.67% | 2,400,543 | 1,059,600,336 |
| 2024-06-25 | 4.89 | 4.95 | 4.39 | 4.48 | -7.82% | 3,393,509 | 1,575,081,293 |
| 2024-06-24 | 5.06 | 5.32 | 4.74 | 4.86 | -5.26% | 3,541,599 | 1,795,087,298 |
| 2024-06-21 | 5.22 | 5.48 | 5.1 | 5.13 | -5.7% | 3,309,225 | 1,742,109,511 |
| 2024-06-20 | 5.13 | 5.77 | 5.02 | 5.44 | +3.42% | 4,689,846 | 2,507,970,043 |
| 2024-06-19 | 5.11 | 5.57 | 4.93 | 5.26 | +3.54% | 4,972,966 | 2,609,742,866 |
| 2024-06-18 | 4.2 | 5.08 | 4.18 | 5.08 | +20.09% | 4,432,641 | 2,093,042,340 |
| 2024-06-17 | 4.3 | 4.66 | 4.15 | 4.23 | +7.09% | 2,697,451 | 1,167,671,711 |
| 2024-06-14 | 3.68 | 3.95 | 3.63 | 3.95 | +5.9% | 1,536,022 | 584,650,608 |
| 2024-06-13 | 3.65 | 3.81 | 3.58 | 3.73 | +0.54% | 1,138,754 | 420,042,101 |
| 2024-06-12 | 3.69 | 3.85 | 3.65 | 3.71 | -1.07% | 1,192,418 | 448,628,382 |
| 2024-06-11 | 3.6 | 3.83 | 3.54 | 3.75 | +3.59% | 1,285,361 | 477,075,277 |
| 2024-06-07 | 3.59 | 3.72 | 3.42 | 3.62 | +3.72% | 1,290,130 | 462,178,366 |
| 2024-06-06 | 3.66 | 3.69 | 3.42 | 3.49 | -6.93% | 1,508,586 | 535,646,314 |
| 2024-06-05 | 3.33 | 3.96 | 3.33 | 3.75 | +12.61% | 2,041,817 | 733,023,332 |
| 2024-06-04 | 3.14 | 3.42 | 3.13 | 3.33 | +5.38% | 863,064 | 282,870,517 |
| 2024-06-03 | 3.29 | 3.33 | 3.13 | 3.16 | -1.86% | 292,029 | 94,250,923 |
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：