股票概览
4.63
+2.66%
+0.12
4.5
开盘价
4.68
最高价
4.49
最低价
34,076
成交量
数据更新至: 2024-06-28
技术指标
4.52
MA5 (5日均线)
4.57
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 | 4.5 | 4.68 | 4.49 | 4.63 | +2.66% | 34,076 | 15,663,636 |
| 2024-06-27 | 4.6 | 4.61 | 4.5 | 4.51 | -1.53% | 20,708 | 9,420,098 |
| 2024-06-26 | 4.47 | 4.59 | 4.42 | 4.58 | +2.46% | 20,778 | 9,367,100 |
| 2024-06-25 | 4.4 | 4.52 | 4.4 | 4.47 | +0.9% | 22,356 | 10,018,783 |
| 2024-06-24 | 4.58 | 4.61 | 4.4 | 4.43 | -3.9% | 34,307 | 15,342,596 |
| 2024-06-21 | 4.55 | 4.66 | 4.51 | 4.61 | +0.66% | 24,098 | 11,108,494 |
| 2024-06-20 | 4.67 | 4.69 | 4.55 | 4.58 | -1.29% | 26,462 | 12,154,555 |
| 2024-06-19 | 4.64 | 4.7 | 4.6 | 4.64 | -0.22% | 26,868 | 12,495,329 |
| 2024-06-18 | 4.57 | 4.66 | 4.55 | 4.65 | +1.31% | 22,765 | 10,519,702 |
| 2024-06-17 | 4.62 | 4.66 | 4.57 | 4.59 | -1.5% | 18,537 | 8,546,533 |
| 2024-06-14 | 4.65 | 4.68 | 4.56 | 4.66 | +0.22% | 22,224 | 10,293,560 |
| 2024-06-13 | 4.72 | 4.76 | 4.62 | 4.65 | -1.9% | 25,795 | 12,022,776 |
| 2024-06-12 | 4.64 | 4.75 | 4.64 | 4.74 | +1.28% | 24,927 | 11,775,063 |
| 2024-06-11 | 4.72 | 4.72 | 4.57 | 4.68 | -0.43% | 33,541 | 15,547,329 |
| 2024-06-07 | 4.54 | 4.71 | 4.51 | 4.7 | +5.15% | 47,833 | 22,128,154 |
| 2024-06-06 | 4.71 | 4.78 | 4.4 | 4.47 | -5.5% | 75,851 | 34,585,904 |
| 2024-06-05 | 4.8 | 4.81 | 4.73 | 4.73 | -2.07% | 31,758 | 15,121,512 |
| 2024-06-04 | 4.89 | 4.89 | 4.73 | 4.83 | -1.43% | 33,802 | 16,249,353 |
| 2024-06-03 | 5.1 | 5.1 | 4.84 | 4.9 | -3.35% | 52,049 | 25,612,418 |
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：