股票概览
4.47
+0.45%
+0.02
4.46
开盘价
4.51
最高价
4.44
最低价
345,924
成交量
数据更新至: 2024-06-28
技术指标
4.56
MA5 (5日均线)
4.80
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 | 4.46 | 4.51 | 4.44 | 4.47 | +0.45% | 345,924 | 154,857,930 |
| 2024-06-27 | 4.62 | 4.62 | 4.44 | 4.45 | -3.47% | 489,417 | 219,378,263 |
| 2024-06-26 | 4.61 | 4.63 | 4.51 | 4.61 | -0.22% | 435,937 | 199,684,814 |
| 2024-06-25 | 4.67 | 4.69 | 4.59 | 4.62 | -0.86% | 264,998 | 122,648,329 |
| 2024-06-24 | 4.86 | 4.86 | 4.65 | 4.66 | -4.12% | 393,194 | 185,367,381 |
| 2024-06-21 | 4.88 | 5.01 | 4.83 | 4.86 | -0.41% | 301,041 | 147,428,948 |
| 2024-06-20 | 5.1 | 5.14 | 4.86 | 4.88 | -4.13% | 553,256 | 273,736,238 |
| 2024-06-19 | 5.21 | 5.23 | 5.08 | 5.09 | -1.93% | 278,036 | 142,563,011 |
| 2024-06-18 | 5.14 | 5.29 | 5.09 | 5.19 | +1.37% | 352,906 | 183,822,845 |
| 2024-06-17 | 5.12 | 5.26 | 5.11 | 5.12 | -0.78% | 280,256 | 144,427,029 |
| 2024-06-14 | 5.2 | 5.22 | 5.14 | 5.16 | -0.77% | 291,050 | 150,377,862 |
| 2024-06-13 | 5.38 | 5.38 | 5.15 | 5.2 | -3.17% | 397,002 | 207,851,001 |
| 2024-06-12 | 5.39 | 5.47 | 5.31 | 5.37 | -1.1% | 344,447 | 185,365,829 |
| 2024-06-11 | 5.41 | 5.49 | 5.38 | 5.43 | 0% | 361,529 | 196,389,965 |
| 2024-06-07 | 5.37 | 5.54 | 5.37 | 5.43 | +1.31% | 449,522 | 245,324,799 |
| 2024-06-06 | 5.3 | 5.47 | 5.28 | 5.36 | +1.13% | 476,231 | 256,277,807 |
| 2024-06-05 | 5.36 | 5.44 | 5.29 | 5.3 | -1.49% | 443,300 | 237,989,457 |
| 2024-06-04 | 5.22 | 5.39 | 5.19 | 5.38 | +3.26% | 622,423 | 331,475,359 |
| 2024-06-03 | 4.99 | 5.28 | 4.98 | 5.21 | +3.99% | 724,416 | 375,506,247 |
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：