股票概览
4.47
-5.5%
-0.26
4.67
开盘价
4.85
最高价
4.45
最低价
166,438
成交量
数据更新至: 2024-06-28
技术指标
4.62
MA5 (5日均线)
4.40
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 | 4.67 | 4.85 | 4.45 | 4.47 | -5.5% | 166,438 | 77,134,262 |
| 2024-06-27 | 4.56 | 4.84 | 4.48 | 4.73 | +2.38% | 208,398 | 97,192,335 |
| 2024-06-26 | 4.7 | 4.7 | 4.44 | 4.62 | -3.14% | 205,772 | 93,656,338 |
| 2024-06-25 | 4.31 | 4.98 | 4.29 | 4.77 | +6.24% | 322,041 | 150,553,820 |
| 2024-06-24 | 4.08 | 4.94 | 4.05 | 4.49 | +8.98% | 271,876 | 125,198,586 |
| 2024-06-21 | 4.03 | 4.21 | 3.99 | 4.12 | -1.9% | 110,413 | 45,506,510 |
| 2024-06-20 | 4.33 | 4.44 | 4.18 | 4.2 | -5.41% | 161,459 | 69,107,709 |
| 2024-06-19 | 4.12 | 4.53 | 4.05 | 4.44 | +8.29% | 255,793 | 110,502,335 |
| 2024-06-18 | 4.05 | 4.12 | 3.96 | 4.1 | +1.49% | 89,847 | 36,389,210 |
| 2024-06-17 | 4.12 | 4.23 | 4 | 4.04 | -2.88% | 101,961 | 41,534,636 |
| 2024-06-14 | 4.08 | 4.26 | 4 | 4.16 | +1.46% | 166,440 | 69,145,986 |
| 2024-06-13 | 4.1 | 4.16 | 3.96 | 4.1 | -0.73% | 127,693 | 51,571,133 |
| 2024-06-12 | 4.18 | 4.18 | 3.98 | 4.13 | -2.59% | 163,155 | 66,529,310 |
| 2024-06-11 | 4 | 4.41 | 3.75 | 4.24 | +3.67% | 261,315 | 107,882,129 |
| 2024-06-07 | 3.5 | 4.09 | 3.5 | 4.09 | +19.94% | 114,420 | 45,995,574 |
| 2024-06-06 | 3.65 | 3.71 | 3.33 | 3.41 | -8.09% | 76,232 | 26,364,786 |
| 2024-06-05 | 3.82 | 3.82 | 3.66 | 3.71 | -3.89% | 63,255 | 23,643,173 |
| 2024-06-04 | 3.92 | 3.93 | 3.73 | 3.86 | -2.53% | 66,746 | 25,536,639 |
| 2024-06-03 | 4 | 4 | 3.76 | 3.96 | -1.25% | 69,182 | 26,782,800 |
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：