股票概览
4.64
+3.57%
+0.16
4.47
开盘价
4.67
最高价
4.45
最低价
1,272,619
成交量
数据更新至: 2024-06-28
技术指标
4.53
MA5 (5日均线)
4.55
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 | 4.47 | 4.67 | 4.45 | 4.64 | +3.57% | 1,272,619 | 583,576,352 |
| 2024-06-27 | 4.53 | 4.6 | 4.46 | 4.48 | -0.88% | 659,126 | 298,183,840 |
| 2024-06-26 | 4.49 | 4.53 | 4.41 | 4.52 | +0.44% | 593,405 | 264,999,257 |
| 2024-06-25 | 4.49 | 4.52 | 4.47 | 4.5 | +0.22% | 462,326 | 207,636,713 |
| 2024-06-24 | 4.53 | 4.55 | 4.47 | 4.49 | -1.1% | 581,439 | 261,985,657 |
| 2024-06-21 | 4.6 | 4.63 | 4.52 | 4.54 | -1.09% | 664,503 | 303,021,976 |
| 2024-06-20 | 4.56 | 4.61 | 4.54 | 4.59 | +0.66% | 632,814 | 289,803,790 |
| 2024-06-19 | 4.55 | 4.59 | 4.53 | 4.56 | -0.22% | 477,343 | 217,630,234 |
| 2024-06-18 | 4.58 | 4.6 | 4.51 | 4.57 | -0.22% | 643,641 | 293,418,875 |
| 2024-06-17 | 4.59 | 4.64 | 4.54 | 4.58 | -0.65% | 698,922 | 320,500,028 |
| 2024-06-14 | 4.7 | 4.74 | 4.6 | 4.61 | -1.91% | 982,054 | 457,682,239 |
| 2024-06-13 | 4.71 | 4.77 | 4.65 | 4.7 | +0.21% | 797,599 | 375,886,409 |
| 2024-06-12 | 4.6 | 4.71 | 4.57 | 4.69 | +1.74% | 781,589 | 363,904,677 |
| 2024-06-11 | 4.76 | 4.78 | 4.56 | 4.61 | -2.95% | 1,184,506 | 549,914,202 |
| 2024-06-07 | 4.68 | 4.75 | 4.66 | 4.75 | +1.28% | 870,486 | 409,184,855 |
| 2024-06-06 | 4.62 | 4.77 | 4.61 | 4.69 | +1.52% | 1,240,251 | 581,909,146 |
| 2024-06-05 | 4.63 | 4.67 | 4.6 | 4.62 | -0.43% | 670,602 | 310,600,245 |
| 2024-06-04 | 4.55 | 4.65 | 4.53 | 4.64 | +1.53% | 854,099 | 391,758,761 |
| 2024-06-03 | 4.55 | 4.6 | 4.5 | 4.57 | +0.66% | 788,542 | 358,941,193 |
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：