股票概览
4.63
-0.64%
-0.03
4.64
开盘价
4.75
最高价
4.61
最低价
83,915
成交量
数据更新至: 2024-06-28
技术指标
4.61
MA5 (5日均线)
4.71
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 | 4.64 | 4.75 | 4.61 | 4.63 | -0.64% | 83,915 | 39,323,961 |
| 2024-06-27 | 4.71 | 4.76 | 4.63 | 4.66 | -1.27% | 86,421 | 40,613,269 |
| 2024-06-26 | 4.43 | 4.73 | 4.42 | 4.72 | +4.66% | 110,207 | 50,572,852 |
| 2024-06-25 | 4.5 | 4.59 | 4.45 | 4.51 | 0% | 78,013 | 35,221,200 |
| 2024-06-24 | 4.69 | 4.7 | 4.5 | 4.51 | -4.85% | 102,927 | 47,026,464 |
| 2024-06-21 | 4.7 | 4.78 | 4.67 | 4.74 | 0% | 64,445 | 30,523,167 |
| 2024-06-20 | 4.91 | 4.92 | 4.73 | 4.74 | -3.07% | 90,792 | 43,550,849 |
| 2024-06-19 | 4.93 | 4.98 | 4.89 | 4.89 | -0.81% | 74,351 | 36,648,554 |
| 2024-06-18 | 4.82 | 4.93 | 4.8 | 4.93 | +2.71% | 95,797 | 46,837,648 |
| 2024-06-17 | 4.81 | 4.87 | 4.79 | 4.8 | -0.41% | 80,593 | 38,843,685 |
| 2024-06-14 | 4.75 | 4.85 | 4.69 | 4.82 | +1.47% | 101,161 | 48,543,280 |
| 2024-06-13 | 4.83 | 4.85 | 4.74 | 4.75 | -1.66% | 75,468 | 36,143,037 |
| 2024-06-12 | 4.75 | 4.86 | 4.73 | 4.83 | +1.68% | 81,418 | 39,255,534 |
| 2024-06-11 | 4.64 | 4.77 | 4.56 | 4.75 | +2.15% | 103,064 | 48,351,265 |
| 2024-06-07 | 4.59 | 4.69 | 4.55 | 4.65 | +2.42% | 103,857 | 48,034,703 |
| 2024-06-06 | 4.75 | 4.79 | 4.5 | 4.54 | -4.42% | 171,377 | 78,868,128 |
| 2024-06-05 | 4.82 | 4.84 | 4.74 | 4.75 | -1.04% | 80,821 | 38,791,935 |
| 2024-06-04 | 4.86 | 4.88 | 4.74 | 4.8 | -1.84% | 120,322 | 57,652,963 |
| 2024-06-03 | 5.02 | 5.03 | 4.85 | 4.89 | -2.59% | 127,801 | 62,841,345 |
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：