股票概览
4.82
+1.26%
+0.06
4.8
开盘价
4.89
最高价
4.79
最低价
31,866
成交量
数据更新至: 2024-06-28
技术指标
4.72
MA5 (5日均线)
4.73
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 | 4.8 | 4.89 | 4.79 | 4.82 | +1.26% | 31,866 | 15,421,609 |
| 2024-06-27 | 4.75 | 4.82 | 4.71 | 4.76 | 0% | 26,523 | 12,652,755 |
| 2024-06-26 | 4.65 | 4.77 | 4.62 | 4.76 | +2.37% | 25,566 | 12,013,408 |
| 2024-06-25 | 4.62 | 4.69 | 4.55 | 4.65 | +0.65% | 18,464 | 8,557,442 |
| 2024-06-24 | 4.78 | 4.85 | 4.61 | 4.62 | -3.75% | 33,589 | 15,795,462 |
| 2024-06-21 | 4.52 | 4.82 | 4.52 | 4.8 | +2.56% | 29,296 | 13,874,330 |
| 2024-06-20 | 4.73 | 4.8 | 4.64 | 4.68 | -1.68% | 24,616 | 11,611,815 |
| 2024-06-19 | 4.74 | 4.87 | 4.71 | 4.76 | +1.06% | 34,937 | 16,776,544 |
| 2024-06-18 | 4.75 | 4.75 | 4.67 | 4.71 | +0.43% | 17,262 | 8,111,748 |
| 2024-06-17 | 4.61 | 4.73 | 4.58 | 4.69 | +0.86% | 29,030 | 13,588,617 |
| 2024-06-14 | 4.59 | 4.66 | 4.56 | 4.65 | +0.43% | 19,769 | 9,136,436 |
| 2024-06-13 | 4.75 | 4.86 | 4.57 | 4.63 | -2.32% | 52,849 | 24,811,497 |
| 2024-06-12 | 4.69 | 4.82 | 4.63 | 4.74 | +0.85% | 41,977 | 19,733,214 |
| 2024-06-11 | 4.61 | 4.75 | 4.55 | 4.7 | +1.08% | 25,474 | 11,833,316 |
| 2024-06-07 | 4.64 | 4.76 | 4.61 | 4.65 | -1.06% | 28,883 | 13,461,319 |
| 2024-06-06 | 4.7 | 4.77 | 4.54 | 4.7 | -0.63% | 49,835 | 23,021,801 |
| 2024-06-05 | 4.88 | 4.88 | 4.7 | 4.73 | -3.07% | 31,934 | 15,227,910 |
| 2024-06-04 | 4.93 | 4.93 | 4.77 | 4.88 | -0.61% | 34,638 | 16,715,746 |
| 2024-06-03 | 4.96 | 5.07 | 4.88 | 4.91 | -1.01% | 34,209 | 16,963,086 |
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：