股票概览
4.75
+0.42%
+0.02
4.73
开盘价
4.83
最高价
4.71
最低价
266,554
成交量
数据更新至: 2024-06-28
技术指标
4.72
MA5 (5日均线)
4.79
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 | 4.73 | 4.83 | 4.71 | 4.75 | +0.42% | 266,554 | 127,273,414 |
| 2024-06-27 | 4.87 | 4.88 | 4.72 | 4.73 | -3.07% | 283,737 | 135,327,194 |
| 2024-06-26 | 4.62 | 4.99 | 4.58 | 4.88 | +5.63% | 339,694 | 163,070,074 |
| 2024-06-25 | 4.65 | 4.67 | 4.57 | 4.62 | -0.22% | 156,263 | 72,285,536 |
| 2024-06-24 | 4.75 | 4.79 | 4.63 | 4.63 | -3.34% | 194,362 | 91,227,229 |
| 2024-06-21 | 4.77 | 4.84 | 4.77 | 4.79 | +0.42% | 131,903 | 63,311,356 |
| 2024-06-20 | 4.88 | 4.89 | 4.77 | 4.77 | -2.65% | 169,255 | 81,534,667 |
| 2024-06-19 | 4.94 | 4.96 | 4.89 | 4.9 | -0.81% | 152,582 | 75,158,843 |
| 2024-06-18 | 4.86 | 4.96 | 4.85 | 4.94 | +1.65% | 180,329 | 88,779,675 |
| 2024-06-17 | 4.83 | 4.89 | 4.8 | 4.86 | -0.21% | 147,563 | 71,606,213 |
| 2024-06-14 | 4.78 | 4.91 | 4.76 | 4.87 | +1.88% | 249,719 | 120,778,087 |
| 2024-06-13 | 4.83 | 4.84 | 4.77 | 4.78 | -0.83% | 137,697 | 66,014,117 |
| 2024-06-12 | 4.83 | 4.84 | 4.8 | 4.82 | 0% | 136,046 | 65,613,386 |
| 2024-06-11 | 4.82 | 4.86 | 4.76 | 4.82 | -0.21% | 172,409 | 83,096,004 |
| 2024-06-07 | 4.81 | 4.87 | 4.69 | 4.83 | +0.42% | 254,973 | 122,199,323 |
| 2024-06-06 | 4.93 | 4.96 | 4.78 | 4.81 | -2.63% | 249,284 | 120,760,872 |
| 2024-06-05 | 5 | 5.03 | 4.92 | 4.94 | -1.59% | 170,022 | 84,715,194 |
| 2024-06-04 | 4.99 | 5.03 | 4.95 | 5.02 | +0.8% | 177,524 | 88,705,652 |
| 2024-06-03 | 5.09 | 5.1 | 4.95 | 4.98 | -2.35% | 221,643 | 111,030,910 |
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：