股票概览
4.68
+0.43%
+0.02
4.63
开盘价
4.78
最高价
4.61
最低价
26,497
成交量
数据更新至: 2024-06-28
技术指标
4.60
MA5 (5日均线)
4.63
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 | 4.63 | 4.78 | 4.61 | 4.68 | +0.43% | 26,497 | 12,505,242 |
| 2024-06-27 | 4.7 | 4.82 | 4.64 | 4.66 | -1.06% | 29,048 | 13,716,161 |
| 2024-06-26 | 4.49 | 4.73 | 4.42 | 4.71 | +4.43% | 37,513 | 17,284,880 |
| 2024-06-25 | 4.39 | 4.57 | 4.39 | 4.51 | +1.81% | 27,703 | 12,484,489 |
| 2024-06-24 | 4.62 | 4.63 | 4.37 | 4.43 | -5.14% | 35,635 | 15,927,686 |
| 2024-06-21 | 4.62 | 4.73 | 4.5 | 4.67 | +0.65% | 25,101 | 11,683,902 |
| 2024-06-20 | 4.78 | 4.79 | 4.6 | 4.64 | -2.11% | 27,752 | 12,997,905 |
| 2024-06-19 | 4.75 | 4.8 | 4.66 | 4.74 | +0.42% | 27,325 | 12,941,181 |
| 2024-06-18 | 4.65 | 4.73 | 4.54 | 4.72 | +3.28% | 33,624 | 15,698,957 |
| 2024-06-17 | 4.65 | 4.74 | 4.54 | 4.57 | -2.35% | 23,498 | 10,795,582 |
| 2024-06-14 | 4.7 | 4.72 | 4.56 | 4.68 | -0.43% | 24,152 | 11,264,047 |
| 2024-06-13 | 4.79 | 4.85 | 4.66 | 4.7 | -1.47% | 29,854 | 14,065,991 |
| 2024-06-12 | 4.76 | 4.78 | 4.61 | 4.77 | +1.71% | 37,409 | 17,676,500 |
| 2024-06-11 | 4.6 | 4.7 | 4.47 | 4.69 | +1.52% | 42,385 | 19,523,356 |
| 2024-06-07 | 4.35 | 4.63 | 4.34 | 4.62 | +6.21% | 64,807 | 29,552,181 |
| 2024-06-06 | 4.66 | 4.75 | 4.23 | 4.35 | -7.64% | 77,028 | 33,938,737 |
| 2024-06-05 | 4.88 | 4.88 | 4.62 | 4.71 | -2.48% | 34,455 | 16,305,041 |
| 2024-06-04 | 5.04 | 5.1 | 4.76 | 4.83 | -4.55% | 61,339 | 29,699,998 |
| 2024-06-03 | 5.31 | 5.33 | 4.99 | 5.06 | -4.71% | 40,628 | 20,771,895 |
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：