股票概览
4.58
-0.22%
-0.01
4.5
开盘价
4.99
最高价
4.45
最低价
385,325
成交量
数据更新至: 2024-06-28
技术指标
4.30
MA5 (5日均线)
4.56
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 | 4.99 | 4.45 | 4.58 | -0.22% | 385,325 | 180,466,584 |
| 2024-06-27 | 4.15 | 4.59 | 4.1 | 4.59 | +10.07% | 245,935 | 108,138,491 |
| 2024-06-26 | 4.06 | 4.18 | 3.99 | 4.17 | +2.71% | 117,395 | 48,183,077 |
| 2024-06-25 | 4.13 | 4.18 | 4 | 4.06 | -1.22% | 132,510 | 54,112,716 |
| 2024-06-24 | 4.35 | 4.36 | 4.07 | 4.11 | -6.38% | 190,036 | 79,195,725 |
| 2024-06-21 | 4.6 | 4.62 | 4.34 | 4.39 | -7.77% | 214,240 | 95,598,946 |
| 2024-06-20 | 4.66 | 4.88 | 4.54 | 4.76 | +2.59% | 331,337 | 156,065,660 |
| 2024-06-19 | 4.93 | 4.98 | 4.6 | 4.64 | -6.45% | 358,850 | 170,136,963 |
| 2024-06-18 | 5.15 | 5.32 | 4.82 | 4.96 | -6.59% | 490,388 | 246,031,483 |
| 2024-06-17 | 5.31 | 5.31 | 5.19 | 5.31 | +9.94% | 249,649 | 132,274,833 |
| 2024-06-14 | 4.83 | 4.83 | 4.83 | 4.83 | +10.02% | 46,862 | 22,634,298 |
| 2024-06-13 | 3.97 | 4.39 | 3.97 | 4.39 | +10.03% | 106,863 | 46,476,745 |
| 2024-06-12 | 3.94 | 4 | 3.91 | 3.99 | +1.27% | 28,976 | 11,518,158 |
| 2024-06-11 | 3.99 | 3.99 | 3.86 | 3.94 | -0.25% | 29,365 | 11,475,693 |
| 2024-06-07 | 3.86 | 3.98 | 3.78 | 3.95 | +4.5% | 52,792 | 20,611,844 |
| 2024-06-06 | 4.05 | 4.05 | 3.75 | 3.78 | -5.26% | 65,266 | 25,160,902 |
| 2024-06-05 | 4.1 | 4.18 | 3.98 | 3.99 | -3.86% | 69,088 | 27,854,780 |
| 2024-06-04 | 4.01 | 4.17 | 3.81 | 4.15 | +1.72% | 94,148 | 38,143,182 |
| 2024-06-03 | 4.47 | 4.5 | 4.07 | 4.08 | -9.73% | 189,798 | 79,083,454 |
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：