股票概览
4.39
-3.09%
-0.14
4.55
开盘价
4.56
最高价
4.37
最低价
75,839
成交量
数据更新至: 2024-06-28
技术指标
4.39
MA5 (5日均线)
4.50
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 | 4.56 | 4.37 | 4.39 | -3.09% | 75,839 | 33,736,737 |
| 2024-06-27 | 4.5 | 4.59 | 4.46 | 4.53 | +0.44% | 66,093 | 29,980,628 |
| 2024-06-26 | 4.25 | 4.51 | 4.23 | 4.51 | +5.62% | 95,451 | 42,025,219 |
| 2024-06-25 | 4.22 | 4.33 | 4.22 | 4.27 | +0.95% | 60,683 | 26,008,395 |
| 2024-06-24 | 4.44 | 4.44 | 4.23 | 4.23 | -5.16% | 74,086 | 31,810,551 |
| 2024-06-21 | 4.51 | 4.56 | 4.44 | 4.46 | -0.89% | 42,032 | 18,879,349 |
| 2024-06-20 | 4.66 | 4.69 | 4.49 | 4.5 | -3.43% | 65,627 | 29,952,189 |
| 2024-06-19 | 4.74 | 4.76 | 4.65 | 4.66 | -1.69% | 47,208 | 22,182,599 |
| 2024-06-18 | 4.71 | 4.77 | 4.68 | 4.74 | 0% | 64,043 | 30,248,547 |
| 2024-06-17 | 4.79 | 4.79 | 4.72 | 4.74 | -1.25% | 48,721 | 23,138,058 |
| 2024-06-14 | 4.73 | 4.82 | 4.7 | 4.8 | +1.05% | 57,150 | 27,359,527 |
| 2024-06-13 | 4.79 | 4.84 | 4.73 | 4.75 | -1.25% | 54,382 | 25,931,299 |
| 2024-06-12 | 4.72 | 4.84 | 4.71 | 4.81 | +1.69% | 112,210 | 53,526,420 |
| 2024-06-11 | 4.76 | 4.78 | 4.67 | 4.73 | -1.87% | 111,305 | 52,518,242 |
| 2024-06-07 | 4.76 | 4.85 | 4.63 | 4.82 | +1.47% | 163,831 | 77,462,123 |
| 2024-06-06 | 4.99 | 5.01 | 4.63 | 4.75 | -3.06% | 209,443 | 99,892,875 |
| 2024-06-05 | 5.1 | 5.14 | 4.9 | 4.9 | -4.67% | 92,314 | 46,341,719 |
| 2024-06-04 | 5.12 | 5.18 | 5.07 | 5.14 | +0.19% | 49,487 | 25,351,328 |
| 2024-06-03 | 5.21 | 5.25 | 5.08 | 5.13 | -3.02% | 67,587 | 34,808,943 |
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：