股票概览
4.63
+1.98%
+0.09
4.52
开盘价
4.71
最高价
4.51
最低价
329,824
成交量
数据更新至: 2024-06-28
技术指标
4.59
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 | 4.52 | 4.71 | 4.51 | 4.63 | +1.98% | 329,824 | 153,319,839 |
| 2024-06-27 | 4.63 | 4.71 | 4.54 | 4.54 | -3.2% | 319,280 | 147,578,543 |
| 2024-06-26 | 4.5 | 4.69 | 4.4 | 4.69 | +4.69% | 343,186 | 156,758,631 |
| 2024-06-25 | 4.62 | 4.68 | 4.44 | 4.48 | -2.61% | 366,760 | 166,343,478 |
| 2024-06-24 | 4.77 | 4.83 | 4.59 | 4.6 | -5.15% | 474,204 | 222,374,702 |
| 2024-06-21 | 4.8 | 4.9 | 4.76 | 4.85 | -1.02% | 460,202 | 222,661,103 |
| 2024-06-20 | 5.06 | 5.12 | 4.89 | 4.9 | -5.41% | 938,452 | 470,764,907 |
| 2024-06-19 | 4.97 | 5.28 | 4.88 | 5.18 | +4.65% | 1,129,528 | 574,272,753 |
| 2024-06-18 | 4.85 | 4.96 | 4.84 | 4.95 | +2.06% | 426,358 | 209,646,445 |
| 2024-06-17 | 4.79 | 4.88 | 4.76 | 4.85 | +1.04% | 344,603 | 167,068,101 |
| 2024-06-14 | 4.76 | 4.83 | 4.71 | 4.8 | 0% | 313,778 | 149,458,914 |
| 2024-06-13 | 4.82 | 4.86 | 4.77 | 4.8 | 0% | 396,614 | 190,714,276 |
| 2024-06-12 | 4.65 | 4.83 | 4.64 | 4.8 | +2.35% | 512,574 | 244,299,091 |
| 2024-06-11 | 4.5 | 4.72 | 4.4 | 4.69 | +4.22% | 482,840 | 222,401,598 |
| 2024-06-07 | 4.51 | 4.57 | 4.43 | 4.5 | +2.04% | 369,629 | 166,530,579 |
| 2024-06-06 | 4.59 | 4.76 | 4.39 | 4.41 | -3.92% | 483,701 | 219,848,108 |
| 2024-06-05 | 4.7 | 4.78 | 4.59 | 4.59 | -3.16% | 352,419 | 165,294,887 |
| 2024-06-04 | 4.91 | 4.92 | 4.65 | 4.74 | -4.24% | 558,673 | 265,467,501 |
| 2024-06-03 | 4.87 | 5.03 | 4.85 | 4.95 | +2.06% | 700,013 | 346,675,416 |
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：