股票概览
4.71
+0.86%
+0.04
4.66
开盘价
4.77
最高价
4.66
最低价
35,874
成交量
数据更新至: 2024-06-28
技术指标
4.73
MA5 (5日均线)
4.88
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 | 4.66 | 4.77 | 4.66 | 4.71 | +0.86% | 35,874 | 16,960,950 |
| 2024-06-27 | 4.77 | 4.78 | 4.66 | 4.67 | -2.71% | 46,734 | 22,052,487 |
| 2024-06-26 | 4.68 | 4.81 | 4.65 | 4.8 | +2.13% | 50,006 | 23,662,292 |
| 2024-06-25 | 4.74 | 4.8 | 4.64 | 4.7 | -1.05% | 59,195 | 27,867,623 |
| 2024-06-24 | 5.07 | 5.08 | 4.74 | 4.75 | -7.23% | 104,350 | 50,818,289 |
| 2024-06-21 | 5.14 | 5.17 | 5.03 | 5.12 | -0.97% | 87,119 | 44,451,540 |
| 2024-06-20 | 4.95 | 5.18 | 4.93 | 5.17 | +3.82% | 141,504 | 71,821,113 |
| 2024-06-19 | 4.97 | 5 | 4.91 | 4.98 | +0.2% | 38,624 | 19,127,825 |
| 2024-06-18 | 4.89 | 4.99 | 4.89 | 4.97 | +0.81% | 45,899 | 22,773,305 |
| 2024-06-17 | 4.84 | 4.93 | 4.76 | 4.93 | +1.02% | 36,785 | 17,894,887 |
| 2024-06-14 | 4.83 | 4.95 | 4.8 | 4.88 | +1.88% | 42,060 | 20,505,236 |
| 2024-06-13 | 4.91 | 4.91 | 4.78 | 4.79 | -2.44% | 61,439 | 29,597,769 |
| 2024-06-12 | 4.91 | 4.96 | 4.88 | 4.91 | 0% | 59,741 | 29,351,037 |
| 2024-06-11 | 4.86 | 4.94 | 4.81 | 4.91 | -0.81% | 49,443 | 24,091,811 |
| 2024-06-07 | 4.7 | 4.96 | 4.7 | 4.95 | +6% | 94,183 | 45,744,415 |
| 2024-06-06 | 4.82 | 4.88 | 4.63 | 4.67 | -3.51% | 77,078 | 36,342,145 |
| 2024-06-05 | 4.88 | 4.91 | 4.82 | 4.84 | -0.82% | 37,356 | 18,172,634 |
| 2024-06-04 | 4.9 | 4.91 | 4.82 | 4.88 | -1.21% | 58,794 | 28,607,904 |
| 2024-06-03 | 5.06 | 5.07 | 4.89 | 4.94 | -2.76% | 82,119 | 40,772,130 |
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：