股票概览
4.43
+2.07%
+0.09
4.41
开盘价
4.52
最高价
4.3
最低价
62,588
成交量
数据更新至: 2024-06-28
技术指标
4.31
MA5 (5日均线)
4.42
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 | 4.41 | 4.52 | 4.3 | 4.43 | +2.07% | 62,588 | 27,812,573 |
| 2024-06-27 | 4.43 | 4.55 | 4.32 | 4.34 | -2.47% | 60,699 | 27,011,511 |
| 2024-06-26 | 4.2 | 4.47 | 4.07 | 4.45 | +6.71% | 64,699 | 27,776,597 |
| 2024-06-25 | 4.17 | 4.28 | 4.13 | 4.17 | +0.48% | 44,626 | 18,692,381 |
| 2024-06-24 | 4.37 | 4.39 | 4.06 | 4.15 | -5.68% | 71,123 | 29,854,398 |
| 2024-06-21 | 4.46 | 4.55 | 4.37 | 4.4 | -2% | 40,135 | 17,818,334 |
| 2024-06-20 | 4.65 | 4.69 | 4.48 | 4.49 | -4.06% | 45,820 | 20,896,366 |
| 2024-06-19 | 4.72 | 4.82 | 4.63 | 4.68 | +0.43% | 58,862 | 27,675,819 |
| 2024-06-18 | 4.45 | 4.73 | 4.45 | 4.66 | +4.25% | 66,555 | 30,822,430 |
| 2024-06-17 | 4.55 | 4.58 | 4.42 | 4.47 | -1.76% | 56,034 | 25,024,412 |
| 2024-06-14 | 4.54 | 4.6 | 4.44 | 4.55 | -1.09% | 44,292 | 20,084,186 |
| 2024-06-13 | 4.68 | 4.69 | 4.5 | 4.6 | -0.43% | 59,352 | 27,244,714 |
| 2024-06-12 | 4.39 | 4.64 | 4.33 | 4.62 | +5% | 70,285 | 32,010,875 |
| 2024-06-11 | 4.59 | 4.6 | 4.29 | 4.4 | -1.12% | 64,353 | 28,215,487 |
| 2024-06-07 | 4.25 | 4.53 | 4.25 | 4.45 | +6.21% | 82,070 | 36,427,455 |
| 2024-06-06 | 4.73 | 4.75 | 4.01 | 4.19 | -9.31% | 122,134 | 52,083,934 |
| 2024-06-05 | 4.75 | 4.75 | 4.52 | 4.62 | -2.74% | 68,595 | 31,928,143 |
| 2024-06-04 | 5.04 | 5.04 | 4.65 | 4.75 | -5.75% | 95,564 | 45,495,243 |
| 2024-06-03 | 5.3 | 5.3 | 4.97 | 5.04 | -4.18% | 54,954 | 28,094,710 |
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：