股票概览
4.57
-0.44%
-0.02
4.58
开盘价
4.68
最高价
4.56
最低价
24,879
成交量
数据更新至: 2024-06-28
技术指标
4.61
MA5 (5日均线)
4.73
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 | 4.58 | 4.68 | 4.56 | 4.57 | -0.44% | 24,879 | 11,481,587 |
| 2024-06-27 | 4.71 | 4.73 | 4.58 | 4.59 | -2.75% | 25,851 | 12,010,296 |
| 2024-06-26 | 4.56 | 4.73 | 4.54 | 4.72 | +2.61% | 30,379 | 14,104,473 |
| 2024-06-25 | 4.57 | 4.65 | 4.55 | 4.6 | +0.66% | 30,572 | 14,053,929 |
| 2024-06-24 | 4.84 | 4.87 | 4.55 | 4.57 | -6.35% | 55,952 | 25,961,808 |
| 2024-06-21 | 4.61 | 4.9 | 4.61 | 4.88 | +4.72% | 61,263 | 29,556,239 |
| 2024-06-20 | 4.75 | 4.9 | 4.62 | 4.66 | -2.51% | 51,271 | 24,263,329 |
| 2024-06-19 | 4.93 | 4.99 | 4.78 | 4.78 | -3.24% | 37,888 | 18,406,419 |
| 2024-06-18 | 4.99 | 5.03 | 4.92 | 4.94 | -1% | 27,386 | 13,622,377 |
| 2024-06-17 | 5.07 | 5.09 | 4.98 | 4.99 | -1.58% | 20,944 | 10,512,455 |
| 2024-06-14 | 5.13 | 5.14 | 5.02 | 5.07 | -0.78% | 21,566 | 10,924,547 |
| 2024-06-13 | 5.16 | 5.19 | 5.09 | 5.11 | -1.54% | 26,303 | 13,500,963 |
| 2024-06-12 | 5.06 | 5.19 | 5.05 | 5.19 | +2.17% | 26,042 | 13,353,120 |
| 2024-06-11 | 5.23 | 5.23 | 5.05 | 5.08 | -1.55% | 24,851 | 12,638,699 |
| 2024-06-07 | 4.95 | 5.17 | 4.95 | 5.16 | +4.67% | 33,911 | 17,290,841 |
| 2024-06-06 | 5.18 | 5.2 | 4.85 | 4.93 | -4.64% | 49,421 | 24,639,055 |
| 2024-06-05 | 5.19 | 5.23 | 5.15 | 5.17 | -0.77% | 23,556 | 12,194,748 |
| 2024-06-04 | 5.25 | 5.25 | 5.15 | 5.21 | -0.95% | 30,643 | 15,876,361 |
| 2024-06-03 | 5.38 | 5.39 | 5.21 | 5.26 | -2.59% | 33,261 | 17,562,730 |
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：