股票概览
4.74
+1.72%
+0.08
4.65
开盘价
4.8
最高价
4.6
最低价
47,039
成交量
数据更新至: 2024-06-28
技术指标
4.62
MA5 (5日均线)
4.66
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 | 4.65 | 4.8 | 4.6 | 4.74 | +1.72% | 47,039 | 22,325,836 |
| 2024-06-27 | 4.67 | 4.76 | 4.64 | 4.66 | -0.21% | 52,300 | 24,619,573 |
| 2024-06-26 | 4.54 | 4.68 | 4.49 | 4.67 | +2.86% | 35,005 | 16,081,283 |
| 2024-06-25 | 4.54 | 4.58 | 4.48 | 4.54 | +0.89% | 36,858 | 16,729,277 |
| 2024-06-24 | 4.64 | 4.64 | 4.48 | 4.5 | -3.02% | 47,090 | 21,344,855 |
| 2024-06-21 | 4.66 | 4.69 | 4.57 | 4.64 | -0.64% | 39,389 | 18,324,488 |
| 2024-06-20 | 4.76 | 4.85 | 4.67 | 4.67 | -1.48% | 40,403 | 19,192,275 |
| 2024-06-19 | 4.78 | 4.8 | 4.7 | 4.74 | -0.63% | 32,975 | 15,688,651 |
| 2024-06-18 | 4.67 | 4.79 | 4.63 | 4.77 | +2.36% | 42,001 | 19,851,642 |
| 2024-06-17 | 4.77 | 4.77 | 4.65 | 4.66 | -2.51% | 48,429 | 22,767,269 |
| 2024-06-14 | 4.73 | 4.83 | 4.7 | 4.78 | +0.42% | 56,545 | 26,927,987 |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | -1.24% | 37,037 | 17,661,897 |
| 2024-06-12 | 4.76 | 4.83 | 4.75 | 4.82 | +1.05% | 46,413 | 22,221,436 |
| 2024-06-11 | 4.84 | 4.84 | 4.75 | 4.77 | -1.65% | 50,065 | 23,893,006 |
| 2024-06-07 | 4.82 | 4.88 | 4.76 | 4.85 | +1.68% | 59,135 | 28,544,944 |
| 2024-06-06 | 4.89 | 4.95 | 4.74 | 4.77 | -1.65% | 72,366 | 34,863,025 |
| 2024-06-05 | 4.94 | 4.95 | 4.84 | 4.85 | -2.02% | 48,952 | 23,923,371 |
| 2024-06-04 | 5.01 | 5.03 | 4.88 | 4.95 | -1.59% | 55,857 | 27,642,643 |
| 2024-06-03 | 5.22 | 5.22 | 4.97 | 5.03 | -3.45% | 65,208 | 32,981,175 |
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：