股票概览
4.45
+0.68%
+0.03
4.45
开盘价
4.5
最高价
4.41
最低价
33,799
成交量
数据更新至: 2024-06-28
技术指标
4.45
MA5 (5日均线)
4.54
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 | 4.5 | 4.41 | 4.45 | +0.68% | 33,799 | 15,094,620 |
| 2024-06-27 | 4.49 | 4.52 | 4.41 | 4.42 | -2% | 46,723 | 20,831,800 |
| 2024-06-26 | 4.42 | 4.51 | 4.38 | 4.51 | +2.04% | 46,515 | 20,694,740 |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.42 | -0.45% | 44,959 | 19,950,689 |
| 2024-06-24 | 4.54 | 4.54 | 4.41 | 4.44 | -2.63% | 36,455 | 16,280,239 |
| 2024-06-21 | 4.55 | 4.6 | 4.5 | 4.56 | +0.66% | 25,612 | 11,675,946 |
| 2024-06-20 | 4.65 | 4.65 | 4.52 | 4.53 | -2.16% | 38,320 | 17,527,037 |
| 2024-06-19 | 4.68 | 4.7 | 4.62 | 4.63 | -1.28% | 33,746 | 15,694,580 |
| 2024-06-18 | 4.75 | 4.75 | 4.63 | 4.69 | -0.21% | 47,910 | 22,360,132 |
| 2024-06-17 | 4.63 | 4.87 | 4.57 | 4.7 | +1.73% | 100,733 | 47,611,678 |
| 2024-06-14 | 4.57 | 4.63 | 4.52 | 4.62 | +1.09% | 53,244 | 24,495,121 |
| 2024-06-13 | 4.58 | 4.6 | 4.52 | 4.57 | 0% | 40,479 | 18,430,785 |
| 2024-06-12 | 4.53 | 4.58 | 4.51 | 4.57 | +1.11% | 37,338 | 17,015,564 |
| 2024-06-11 | 4.59 | 4.59 | 4.46 | 4.52 | -1.53% | 60,026 | 27,087,950 |
| 2024-06-07 | 4.55 | 4.6 | 4.47 | 4.59 | +4.56% | 89,589 | 40,604,010 |
| 2024-06-06 | 4.62 | 4.65 | 4.34 | 4.39 | -4.77% | 127,191 | 56,411,144 |
| 2024-06-05 | 4.75 | 4.75 | 4.6 | 4.61 | -3.15% | 74,278 | 34,641,436 |
| 2024-06-04 | 4.77 | 4.8 | 4.72 | 4.76 | -0.42% | 36,280 | 17,259,340 |
| 2024-06-03 | 4.95 | 4.98 | 4.74 | 4.78 | -2.85% | 79,360 | 38,397,923 |
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：