股票概览
4.3
-3.37%
-0.15
4.45
开盘价
4.51
最高价
4.27
最低价
303,064
成交量
数据更新至: 2024-06-28
技术指标
4.61
MA5 (5日均线)
4.83
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 | 4.51 | 4.27 | 4.3 | -3.37% | 303,064 | 132,889,772 |
| 2024-06-27 | 4.68 | 4.75 | 4.42 | 4.45 | -5.32% | 276,491 | 126,209,210 |
| 2024-06-26 | 4.32 | 4.75 | 4.28 | 4.7 | +3.3% | 442,948 | 198,065,506 |
| 2024-06-25 | 4.55 | 4.55 | 4.55 | 4.55 | -9.9% | 79,997 | 36,398,635 |
| 2024-06-24 | 5.09 | 5.15 | 5.03 | 5.05 | -0.79% | 197,191 | 100,257,693 |
| 2024-06-21 | 5 | 5.16 | 4.96 | 5.09 | +1.8% | 175,614 | 89,126,739 |
| 2024-06-20 | 4.93 | 5.08 | 4.9 | 5 | +0.6% | 162,292 | 81,042,932 |
| 2024-06-19 | 5.2 | 5.23 | 4.97 | 4.97 | -4.05% | 214,869 | 108,144,973 |
| 2024-06-18 | 5.15 | 5.31 | 5.13 | 5.18 | +3.39% | 322,311 | 168,190,572 |
| 2024-06-17 | 5.02 | 5.09 | 4.97 | 5.01 | -0.4% | 135,045 | 67,769,329 |
| 2024-06-14 | 5.05 | 5.09 | 4.96 | 5.03 | -0.4% | 125,269 | 62,890,075 |
| 2024-06-13 | 5.1 | 5.15 | 5.03 | 5.05 | -1.37% | 169,980 | 86,205,690 |
| 2024-06-12 | 4.98 | 5.17 | 4.92 | 5.12 | +3.23% | 183,075 | 93,086,833 |
| 2024-06-11 | 5.01 | 5.04 | 4.93 | 4.96 | -2.75% | 201,686 | 100,392,571 |
| 2024-06-07 | 4.95 | 5.13 | 4.82 | 5.1 | +5.81% | 363,324 | 180,715,353 |
| 2024-06-06 | 5.13 | 5.18 | 4.78 | 4.82 | -5.49% | 437,700 | 214,009,522 |
| 2024-06-05 | 5.14 | 5.36 | 5.09 | 5.1 | -0.39% | 272,008 | 142,104,526 |
| 2024-06-04 | 5.4 | 5.41 | 5.01 | 5.12 | -6.4% | 439,254 | 225,864,399 |
| 2024-06-03 | 5.85 | 5.89 | 5.3 | 5.47 | -7.13% | 479,069 | 263,833,528 |
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：