股票概览
4.65
-1.27%
-0.06
4.73
开盘价
4.78
最高价
4.58
最低价
99,840
成交量
数据更新至: 2024-06-28
技术指标
4.83
MA5 (5日均线)
4.79
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 | 4.73 | 4.78 | 4.58 | 4.65 | -1.27% | 99,840 | 46,899,031 |
| 2024-06-27 | 4.91 | 5.19 | 4.71 | 4.71 | -3.88% | 108,206 | 52,735,206 |
| 2024-06-26 | 4.8 | 4.97 | 4.49 | 4.9 | +1.45% | 138,327 | 66,099,994 |
| 2024-06-25 | 4.92 | 5.13 | 4.71 | 4.83 | -4.73% | 178,612 | 87,607,885 |
| 2024-06-24 | 5.51 | 5.84 | 4.78 | 5.07 | -4.52% | 263,211 | 139,816,302 |
| 2024-06-21 | 5.18 | 5.31 | 5.08 | 5.31 | +9.94% | 70,127 | 36,831,273 |
| 2024-06-20 | 4.41 | 4.83 | 4.38 | 4.83 | +10.02% | 49,992 | 23,345,915 |
| 2024-06-19 | 4.53 | 4.56 | 4.32 | 4.39 | -3.09% | 64,727 | 28,523,245 |
| 2024-06-18 | 4.63 | 4.68 | 4.49 | 4.53 | -2.16% | 38,276 | 17,476,256 |
| 2024-06-17 | 4.66 | 4.75 | 4.62 | 4.63 | -2.11% | 30,540 | 14,246,410 |
| 2024-06-14 | 4.72 | 4.74 | 4.58 | 4.73 | +0.85% | 44,930 | 20,915,682 |
| 2024-06-13 | 4.8 | 4.82 | 4.64 | 4.69 | -2.49% | 43,991 | 20,668,684 |
| 2024-06-12 | 4.72 | 4.84 | 4.68 | 4.81 | +1.48% | 27,364 | 13,120,485 |
| 2024-06-11 | 4.9 | 4.9 | 4.67 | 4.74 | -3.27% | 47,045 | 22,316,913 |
| 2024-06-07 | 4.83 | 4.92 | 4.64 | 4.9 | +6.06% | 54,132 | 25,866,296 |
| 2024-06-06 | 5.03 | 5.04 | 4.56 | 4.62 | -8.15% | 92,478 | 43,503,901 |
| 2024-06-05 | 5.16 | 5.23 | 5 | 5.03 | -3.45% | 40,578 | 20,625,776 |
| 2024-06-04 | 5.29 | 5.34 | 5.14 | 5.21 | -2.07% | 32,355 | 16,855,789 |
| 2024-06-03 | 5.54 | 5.57 | 5.21 | 5.32 | -3.97% | 48,471 | 25,875,520 |
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：