股票概览
4.67
-0.64%
-0.03
4.67
开盘价
4.79
最高价
4.64
最低价
188,570
成交量
数据更新至: 2024-06-28
技术指标
4.71
MA5 (5日均线)
4.88
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 | 4.67 | 4.79 | 4.64 | 4.67 | -0.64% | 188,570 | 89,112,337 |
| 2024-06-27 | 4.84 | 4.84 | 4.68 | 4.7 | -3.09% | 139,492 | 66,232,489 |
| 2024-06-26 | 4.69 | 4.85 | 4.63 | 4.85 | +3.41% | 215,233 | 102,454,847 |
| 2024-06-25 | 4.67 | 4.72 | 4.63 | 4.69 | +0.86% | 183,553 | 85,875,382 |
| 2024-06-24 | 4.73 | 4.75 | 4.64 | 4.65 | -2.92% | 279,013 | 130,640,324 |
| 2024-06-21 | 4.91 | 5 | 4.78 | 4.79 | -2.44% | 183,864 | 89,671,096 |
| 2024-06-20 | 5.13 | 5.13 | 4.9 | 4.91 | -4.29% | 211,971 | 106,043,455 |
| 2024-06-19 | 5.23 | 5.24 | 5.13 | 5.13 | -1.72% | 128,594 | 66,279,597 |
| 2024-06-18 | 5.24 | 5.28 | 5.18 | 5.22 | +0.19% | 110,424 | 57,772,543 |
| 2024-06-17 | 5.21 | 5.27 | 5.14 | 5.21 | -0.38% | 153,165 | 79,731,684 |
| 2024-06-14 | 5.32 | 5.34 | 5.22 | 5.23 | -1.51% | 170,633 | 89,594,606 |
| 2024-06-13 | 5.39 | 5.43 | 5.3 | 5.31 | -1.12% | 140,486 | 75,010,697 |
| 2024-06-12 | 5.38 | 5.41 | 5.33 | 5.37 | -2.19% | 117,449 | 63,014,084 |
| 2024-06-11 | 5.45 | 5.5 | 5.38 | 5.49 | +0.73% | 139,292 | 76,070,098 |
| 2024-06-07 | 5.47 | 5.53 | 5.38 | 5.45 | -0.37% | 204,378 | 111,183,135 |
| 2024-06-06 | 5.73 | 5.74 | 5.43 | 5.47 | -3.7% | 264,323 | 146,664,708 |
| 2024-06-05 | 5.82 | 5.84 | 5.67 | 5.68 | -2.07% | 142,587 | 81,859,710 |
| 2024-06-04 | 5.82 | 5.84 | 5.64 | 5.8 | -1.02% | 206,683 | 118,678,437 |
| 2024-06-03 | 6 | 6 | 5.82 | 5.86 | -2.82% | 225,135 | 132,556,860 |
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：