股票概览
4.51
+0.89%
+0.04
4.47
开盘价
4.58
最高价
4.46
最低价
123,032
成交量
数据更新至: 2024-06-28
技术指标
4.52
MA5 (5日均线)
4.57
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 | 4.47 | 4.58 | 4.46 | 4.51 | +0.89% | 123,032 | 55,716,286 |
| 2024-06-27 | 4.58 | 4.6 | 4.47 | 4.47 | -2.61% | 132,489 | 59,976,830 |
| 2024-06-26 | 4.49 | 4.6 | 4.36 | 4.59 | +2.46% | 192,888 | 86,351,228 |
| 2024-06-25 | 4.45 | 4.62 | 4.43 | 4.48 | -1.97% | 188,561 | 84,574,686 |
| 2024-06-24 | 4.62 | 4.75 | 4.54 | 4.57 | +1.33% | 309,077 | 143,991,253 |
| 2024-06-21 | 4.5 | 4.56 | 4.45 | 4.51 | 0% | 86,690 | 39,108,279 |
| 2024-06-20 | 4.66 | 4.66 | 4.5 | 4.51 | -3.22% | 154,662 | 70,458,323 |
| 2024-06-19 | 4.7 | 4.74 | 4.64 | 4.66 | -1.06% | 104,626 | 48,907,802 |
| 2024-06-18 | 4.66 | 4.71 | 4.63 | 4.71 | +1.29% | 103,208 | 48,245,363 |
| 2024-06-17 | 4.69 | 4.72 | 4.62 | 4.65 | -1.27% | 105,245 | 49,158,901 |
| 2024-06-14 | 4.67 | 4.71 | 4.62 | 4.71 | +0.64% | 136,157 | 63,580,600 |
| 2024-06-13 | 4.71 | 4.75 | 4.65 | 4.68 | -1.27% | 140,551 | 65,785,029 |
| 2024-06-12 | 4.69 | 4.76 | 4.65 | 4.74 | +0.64% | 158,075 | 74,729,254 |
| 2024-06-11 | 4.66 | 4.74 | 4.6 | 4.71 | +1.73% | 171,827 | 80,670,794 |
| 2024-06-07 | 4.57 | 4.67 | 4.55 | 4.63 | +3.12% | 179,390 | 82,785,741 |
| 2024-06-06 | 4.7 | 4.76 | 4.43 | 4.49 | -4.26% | 268,912 | 122,309,669 |
| 2024-06-05 | 4.78 | 4.82 | 4.69 | 4.69 | -2.49% | 153,664 | 72,922,095 |
| 2024-06-04 | 4.98 | 4.99 | 4.58 | 4.81 | -4.56% | 293,663 | 139,823,039 |
| 2024-06-03 | 5.18 | 5.18 | 5.01 | 5.04 | -2.51% | 205,706 | 104,435,158 |
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：