股票概览
4.46
+0.9%
+0.04
4.41
开盘价
4.52
最高价
4.4
最低价
47,881
成交量
数据更新至: 2024-06-28
技术指标
4.44
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 | 4.41 | 4.52 | 4.4 | 4.46 | +0.9% | 47,881 | 21,451,867 |
| 2024-06-27 | 4.5 | 4.54 | 4.4 | 4.42 | -2% | 61,374 | 27,415,142 |
| 2024-06-26 | 4.4 | 4.52 | 4.39 | 4.51 | +2.27% | 55,674 | 24,807,949 |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.41 | +0.46% | 54,654 | 24,247,060 |
| 2024-06-24 | 4.6 | 4.6 | 4.39 | 4.39 | -4.57% | 62,401 | 27,742,144 |
| 2024-06-21 | 4.6 | 4.64 | 4.56 | 4.6 | 0% | 29,202 | 13,450,702 |
| 2024-06-20 | 4.71 | 4.71 | 4.59 | 4.6 | -2.34% | 44,718 | 20,707,833 |
| 2024-06-19 | 4.74 | 4.75 | 4.68 | 4.71 | -0.42% | 26,777 | 12,626,013 |
| 2024-06-18 | 4.65 | 4.74 | 4.65 | 4.73 | +1.28% | 32,813 | 15,457,451 |
| 2024-06-17 | 4.76 | 4.78 | 4.66 | 4.67 | -2.3% | 50,112 | 23,625,369 |
| 2024-06-14 | 4.76 | 4.79 | 4.71 | 4.78 | +0.42% | 27,719 | 13,189,092 |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | -1.04% | 49,987 | 23,887,855 |
| 2024-06-12 | 4.76 | 4.81 | 4.71 | 4.81 | +1.69% | 40,820 | 19,498,328 |
| 2024-06-11 | 4.72 | 4.75 | 4.67 | 4.73 | -0.63% | 48,688 | 22,915,113 |
| 2024-06-07 | 4.62 | 4.77 | 4.62 | 4.76 | +3.48% | 71,766 | 33,717,320 |
| 2024-06-06 | 4.81 | 4.84 | 4.57 | 4.6 | -4.17% | 139,288 | 64,735,513 |
| 2024-06-05 | 4.92 | 4.92 | 4.8 | 4.8 | -3.23% | 74,839 | 36,278,138 |
| 2024-06-04 | 5.03 | 5.03 | 4.9 | 4.96 | -2.17% | 73,981 | 36,621,940 |
| 2024-06-03 | 5.19 | 5.19 | 5.01 | 5.07 | -1.74% | 59,228 | 30,196,565 |
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：