股票概览
4.68
+0.65%
+0.03
4.65
开盘价
4.8
最高价
4.62
最低价
50,002
成交量
数据更新至: 2024-06-28
技术指标
4.66
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 | 4.65 | 4.8 | 4.62 | 4.68 | +0.65% | 50,002 | 23,589,121 |
| 2024-06-27 | 4.72 | 4.8 | 4.64 | 4.65 | -2.11% | 44,133 | 20,826,239 |
| 2024-06-26 | 4.63 | 4.76 | 4.61 | 4.75 | +2.81% | 51,576 | 24,204,423 |
| 2024-06-25 | 4.67 | 4.7 | 4.59 | 4.62 | 0% | 45,212 | 21,018,693 |
| 2024-06-24 | 4.77 | 4.77 | 4.57 | 4.62 | -3.75% | 75,958 | 35,375,454 |
| 2024-06-21 | 4.83 | 4.93 | 4.79 | 4.8 | -0.83% | 48,258 | 23,463,956 |
| 2024-06-20 | 4.92 | 4.97 | 4.81 | 4.84 | -2.22% | 47,813 | 23,360,055 |
| 2024-06-19 | 4.99 | 4.99 | 4.91 | 4.95 | -0.4% | 43,642 | 21,617,573 |
| 2024-06-18 | 4.85 | 4.98 | 4.82 | 4.97 | +2.47% | 67,986 | 33,451,826 |
| 2024-06-17 | 4.9 | 4.92 | 4.82 | 4.85 | -1.02% | 41,724 | 20,256,195 |
| 2024-06-14 | 4.91 | 4.95 | 4.85 | 4.9 | 0% | 54,013 | 26,465,255 |
| 2024-06-13 | 4.96 | 5 | 4.88 | 4.9 | -1.8% | 55,307 | 27,254,527 |
| 2024-06-12 | 4.9 | 5 | 4.9 | 4.99 | +1.22% | 57,207 | 28,440,728 |
| 2024-06-11 | 4.86 | 4.95 | 4.78 | 4.93 | +1.23% | 65,583 | 31,927,560 |
| 2024-06-07 | 4.82 | 4.89 | 4.77 | 4.87 | +2.31% | 76,961 | 37,223,713 |
| 2024-06-06 | 4.99 | 5.05 | 4.73 | 4.76 | -4.61% | 136,261 | 65,827,758 |
| 2024-06-05 | 5.05 | 5.09 | 4.98 | 4.99 | -1.77% | 67,103 | 33,826,676 |
| 2024-06-04 | 5.02 | 5.08 | 4.93 | 5.08 | 0% | 94,871 | 47,443,358 |
| 2024-06-03 | 5.22 | 5.23 | 5.03 | 5.08 | -2.68% | 111,020 | 56,512,289 |
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：