股票概览
4.81
+0.42%
+0.02
4.79
开盘价
4.89
最高价
4.74
最低价
319,156
成交量
数据更新至: 2024-06-28
技术指标
4.74
MA5 (5日均线)
4.71
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 | 4.79 | 4.89 | 4.74 | 4.81 | +0.42% | 319,156 | 154,083,203 |
| 2024-06-27 | 4.78 | 4.82 | 4.72 | 4.79 | 0% | 190,239 | 90,699,895 |
| 2024-06-26 | 4.7 | 4.81 | 4.7 | 4.79 | +1.48% | 196,065 | 93,256,938 |
| 2024-06-25 | 4.59 | 4.76 | 4.59 | 4.72 | +2.61% | 240,135 | 112,875,224 |
| 2024-06-24 | 4.69 | 4.7 | 4.55 | 4.6 | -2.13% | 189,092 | 87,173,516 |
| 2024-06-21 | 4.65 | 4.76 | 4.65 | 4.7 | +0.64% | 148,356 | 69,936,509 |
| 2024-06-20 | 4.69 | 4.71 | 4.63 | 4.67 | -0.64% | 191,386 | 89,365,830 |
| 2024-06-19 | 4.68 | 4.75 | 4.68 | 4.7 | +0.21% | 124,339 | 58,516,218 |
| 2024-06-18 | 4.67 | 4.73 | 4.64 | 4.69 | +0.43% | 138,096 | 64,869,438 |
| 2024-06-17 | 4.7 | 4.76 | 4.63 | 4.67 | -1.27% | 174,624 | 81,732,845 |
| 2024-06-14 | 4.66 | 4.74 | 4.64 | 4.73 | +1.94% | 192,812 | 90,477,806 |
| 2024-06-13 | 4.76 | 4.78 | 4.63 | 4.64 | -2.11% | 202,914 | 94,898,035 |
| 2024-06-12 | 4.76 | 4.77 | 4.68 | 4.74 | -0.84% | 200,630 | 94,766,755 |
| 2024-06-11 | 4.85 | 4.9 | 4.75 | 4.78 | -1.85% | 195,761 | 93,953,151 |
| 2024-06-07 | 4.83 | 4.89 | 4.81 | 4.87 | -1.81% | 200,330 | 97,076,149 |
| 2024-06-06 | 5.04 | 5.05 | 4.92 | 4.96 | -1.78% | 238,600 | 118,768,529 |
| 2024-06-05 | 5.16 | 5.19 | 5.02 | 5.05 | -2.32% | 224,621 | 114,152,247 |
| 2024-06-04 | 5.09 | 5.18 | 5.08 | 5.17 | +0.98% | 258,040 | 132,623,540 |
| 2024-06-03 | 5.25 | 5.26 | 5.02 | 5.12 | -2.29% | 536,648 | 273,598,099 |
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：