股票概览
4.49
+1.13%
+0.05
4.43
开盘价
4.56
最高价
4.41
最低价
855,825
成交量
数据更新至: 2024-06-28
技术指标
4.47
MA5 (5日均线)
4.59
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 | 4.43 | 4.56 | 4.41 | 4.49 | +1.13% | 855,825 | 385,830,288 |
| 2024-06-27 | 4.54 | 4.54 | 4.43 | 4.44 | -2.63% | 675,563 | 302,281,724 |
| 2024-06-26 | 4.42 | 4.57 | 4.38 | 4.56 | +3.17% | 846,017 | 378,772,572 |
| 2024-06-25 | 4.45 | 4.52 | 4.38 | 4.42 | -0.45% | 719,987 | 320,504,140 |
| 2024-06-24 | 4.58 | 4.59 | 4.43 | 4.44 | -3.9% | 916,714 | 411,856,979 |
| 2024-06-21 | 4.6 | 4.66 | 4.55 | 4.62 | 0% | 531,962 | 245,428,459 |
| 2024-06-20 | 4.74 | 4.76 | 4.6 | 4.62 | -2.94% | 761,730 | 354,423,650 |
| 2024-06-19 | 4.85 | 4.85 | 4.75 | 4.76 | -1.65% | 645,785 | 308,963,816 |
| 2024-06-18 | 4.71 | 4.85 | 4.7 | 4.84 | +2.76% | 887,988 | 426,473,737 |
| 2024-06-17 | 4.75 | 4.76 | 4.7 | 4.71 | -1.46% | 549,812 | 259,709,663 |
| 2024-06-14 | 4.74 | 4.81 | 4.68 | 4.78 | +0.84% | 666,460 | 316,726,676 |
| 2024-06-13 | 4.85 | 4.85 | 4.73 | 4.74 | -1.86% | 661,767 | 316,253,044 |
| 2024-06-12 | 4.73 | 4.84 | 4.72 | 4.83 | +1.68% | 714,587 | 343,553,047 |
| 2024-06-11 | 4.67 | 4.76 | 4.61 | 4.75 | +1.28% | 758,835 | 357,491,528 |
| 2024-06-07 | 4.68 | 4.73 | 4.65 | 4.69 | +0.86% | 700,392 | 328,334,857 |
| 2024-06-06 | 4.79 | 4.8 | 4.64 | 4.65 | -2.31% | 1,025,735 | 481,618,743 |
| 2024-06-05 | 4.84 | 4.86 | 4.76 | 4.76 | -2.26% | 634,937 | 305,708,551 |
| 2024-06-04 | 4.85 | 4.88 | 4.75 | 4.87 | 0% | 770,540 | 372,736,662 |
| 2024-06-03 | 4.93 | 4.95 | 4.81 | 4.87 | -1.02% | 757,206 | 368,917,129 |
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：