股票概览
4.52
-0.88%
-0.04
4.55
开盘价
4.61
最高价
4.47
最低价
146,499
成交量
数据更新至: 2024-06-28
技术指标
4.62
MA5 (5日均线)
4.71
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 | 4.55 | 4.61 | 4.47 | 4.52 | -0.88% | 146,499 | 66,698,392 |
| 2024-06-27 | 4.7 | 4.71 | 4.54 | 4.56 | -2.98% | 137,390 | 63,098,656 |
| 2024-06-26 | 4.52 | 4.72 | 4.43 | 4.7 | +3.07% | 210,809 | 97,267,264 |
| 2024-06-25 | 4.69 | 4.7 | 4.43 | 4.56 | -3.8% | 316,637 | 144,138,850 |
| 2024-06-24 | 4.8 | 5.14 | 4.73 | 4.74 | +1.5% | 411,524 | 202,103,842 |
| 2024-06-21 | 4.68 | 4.77 | 4.65 | 4.67 | -0.64% | 87,111 | 40,821,698 |
| 2024-06-20 | 4.85 | 4.85 | 4.67 | 4.7 | -2.69% | 122,273 | 58,043,214 |
| 2024-06-19 | 4.94 | 4.96 | 4.82 | 4.83 | -2.03% | 91,861 | 44,798,486 |
| 2024-06-18 | 4.86 | 4.99 | 4.84 | 4.93 | +1.02% | 104,627 | 51,589,827 |
| 2024-06-17 | 4.81 | 5.01 | 4.79 | 4.88 | +0.83% | 148,554 | 72,969,721 |
| 2024-06-14 | 4.74 | 4.85 | 4.67 | 4.84 | +1.68% | 121,793 | 57,981,382 |
| 2024-06-13 | 4.83 | 4.88 | 4.75 | 4.76 | -1.86% | 92,514 | 44,314,779 |
| 2024-06-12 | 4.7 | 4.88 | 4.7 | 4.85 | +2.32% | 158,478 | 76,164,008 |
| 2024-06-11 | 4.69 | 4.75 | 4.57 | 4.74 | +0.85% | 98,465 | 46,077,762 |
| 2024-06-07 | 4.73 | 4.75 | 4.64 | 4.7 | +0.21% | 91,707 | 42,952,874 |
| 2024-06-06 | 4.87 | 4.9 | 4.6 | 4.69 | -3.1% | 185,481 | 87,536,096 |
| 2024-06-05 | 4.85 | 5.03 | 4.83 | 4.84 | -0.41% | 171,976 | 84,878,876 |
| 2024-06-04 | 4.82 | 4.88 | 4.71 | 4.86 | +0.62% | 140,617 | 67,571,159 |
| 2024-06-03 | 5.01 | 5.01 | 4.8 | 4.83 | -3.4% | 158,891 | 77,504,804 |
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：