股票概览
4.5
-0.66%
-0.03
4.54
开盘价
4.56
最高价
4.48
最低价
9,390
成交量
数据更新至: 2024-06-28
技术指标
4.52
MA5 (5日均线)
4.58
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 | 4.54 | 4.56 | 4.48 | 4.5 | -0.66% | 9,390 | 4,235,213 |
| 2024-06-27 | 4.56 | 4.57 | 4.53 | 4.53 | -0.66% | 5,056 | 2,297,060 |
| 2024-06-26 | 4.51 | 4.58 | 4.48 | 4.56 | +1.33% | 10,826 | 4,923,598 |
| 2024-06-25 | 4.51 | 4.56 | 4.48 | 4.5 | -0.66% | 8,156 | 3,682,264 |
| 2024-06-24 | 4.61 | 4.61 | 4.47 | 4.53 | -1.74% | 9,328 | 4,227,793 |
| 2024-06-21 | 4.58 | 4.61 | 4.58 | 4.61 | 0% | 3,367 | 1,548,155 |
| 2024-06-20 | 4.61 | 4.62 | 4.59 | 4.61 | 0% | 7,603 | 3,496,508 |
| 2024-06-19 | 4.64 | 4.64 | 4.61 | 4.61 | -0.65% | 7,086 | 3,273,399 |
| 2024-06-18 | 4.63 | 4.69 | 4.62 | 4.64 | -0.85% | 9,465 | 4,399,801 |
| 2024-06-17 | 4.73 | 4.73 | 4.62 | 4.68 | -1.47% | 24,906 | 11,611,072 |
| 2024-06-14 | 4.77 | 4.88 | 4.56 | 4.75 | -0.84% | 36,795 | 17,605,271 |
| 2024-06-13 | 4.75 | 4.89 | 4.75 | 4.79 | +1.91% | 49,215 | 23,666,824 |
| 2024-06-12 | 4.69 | 4.74 | 4.68 | 4.7 | 0% | 11,021 | 5,186,303 |
| 2024-06-11 | 4.74 | 4.76 | 4.69 | 4.7 | -1.05% | 9,129 | 4,293,016 |
| 2024-06-07 | 4.7 | 4.77 | 4.68 | 4.75 | +1.06% | 15,128 | 7,159,170 |
| 2024-06-06 | 4.73 | 4.77 | 4.68 | 4.7 | -1.26% | 14,489 | 6,829,305 |
| 2024-06-05 | 4.91 | 4.92 | 4.76 | 4.76 | -2.66% | 15,772 | 7,596,877 |
| 2024-06-04 | 4.98 | 4.98 | 4.79 | 4.89 | -2.2% | 17,204 | 8,354,874 |
| 2024-06-03 | 5.06 | 5.08 | 4.92 | 5 | -1.57% | 17,693 | 8,861,368 |
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：