股票概览
4.5
+1.81%
+0.08
4.45
开盘价
4.63
最高价
4.4
最低价
272,168
成交量
数据更新至: 2024-06-28
技术指标
4.43
MA5 (5日均线)
4.59
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 | 4.45 | 4.63 | 4.4 | 4.5 | +1.81% | 272,168 | 123,494,242 |
| 2024-06-27 | 4.49 | 4.53 | 4.41 | 4.42 | -1.34% | 184,129 | 82,276,577 |
| 2024-06-26 | 4.29 | 4.49 | 4.22 | 4.48 | +4.43% | 211,909 | 92,259,042 |
| 2024-06-25 | 4.48 | 4.5 | 4.25 | 4.29 | -3.81% | 276,641 | 120,421,371 |
| 2024-06-24 | 4.64 | 4.66 | 4.45 | 4.46 | -4.09% | 224,747 | 101,889,913 |
| 2024-06-21 | 4.69 | 4.7 | 4.62 | 4.65 | -1.27% | 182,217 | 85,008,802 |
| 2024-06-20 | 4.8 | 4.83 | 4.7 | 4.71 | -2.28% | 157,958 | 75,156,943 |
| 2024-06-19 | 4.84 | 4.86 | 4.78 | 4.82 | -0.21% | 151,206 | 72,866,360 |
| 2024-06-18 | 4.78 | 4.84 | 4.76 | 4.83 | +1.26% | 169,158 | 81,495,548 |
| 2024-06-17 | 4.72 | 4.8 | 4.69 | 4.77 | +1.06% | 187,849 | 89,406,730 |
| 2024-06-14 | 4.7 | 4.74 | 4.63 | 4.72 | 0% | 208,521 | 97,816,148 |
| 2024-06-13 | 4.74 | 4.76 | 4.69 | 4.72 | -0.42% | 182,154 | 86,114,208 |
| 2024-06-12 | 4.68 | 4.78 | 4.66 | 4.74 | +1.5% | 212,947 | 100,907,570 |
| 2024-06-11 | 4.57 | 4.68 | 4.53 | 4.67 | +1.52% | 197,057 | 91,171,970 |
| 2024-06-07 | 4.59 | 4.65 | 4.53 | 4.6 | +1.55% | 193,394 | 88,744,264 |
| 2024-06-06 | 4.74 | 4.81 | 4.51 | 4.53 | -2.37% | 326,521 | 151,612,964 |
| 2024-06-05 | 4.7 | 4.74 | 4.64 | 4.64 | -1.07% | 159,734 | 75,056,287 |
| 2024-06-04 | 4.74 | 4.75 | 4.62 | 4.69 | -1.05% | 207,239 | 96,739,234 |
| 2024-06-03 | 4.83 | 4.84 | 4.7 | 4.74 | -1.66% | 188,092 | 89,702,149 |
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：