股票概览
4.72
+0.85%
+0.04
4.75
开盘价
4.77
最高价
4.68
最低价
15,589
成交量
数据更新至: 2024-06-28
技术指标
4.72
MA5 (5日均线)
4.85
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 | 4.75 | 4.77 | 4.68 | 4.72 | +0.85% | 15,589 | 7,369,572 |
| 2024-06-27 | 4.81 | 4.83 | 4.64 | 4.68 | -3.11% | 20,796 | 9,786,192 |
| 2024-06-26 | 4.65 | 4.84 | 4.65 | 4.83 | +1.68% | 19,325 | 9,219,556 |
| 2024-06-25 | 4.61 | 4.82 | 4.61 | 4.75 | +2.37% | 33,639 | 15,885,074 |
| 2024-06-24 | 4.78 | 4.82 | 4.57 | 4.64 | -3.13% | 31,358 | 14,618,215 |
| 2024-06-21 | 4.75 | 4.95 | 4.68 | 4.79 | -1.84% | 36,084 | 17,356,605 |
| 2024-06-20 | 4.88 | 5.24 | 4.76 | 4.88 | -0.81% | 57,737 | 28,544,783 |
| 2024-06-19 | 5.07 | 5.07 | 4.65 | 4.92 | -4.09% | 62,500 | 30,683,218 |
| 2024-06-18 | 5.21 | 5.25 | 5.05 | 5.13 | -1.35% | 58,013 | 29,661,819 |
| 2024-06-17 | 5.18 | 5.31 | 5.09 | 5.2 | -0.76% | 54,665 | 28,366,992 |
| 2024-06-14 | 5.24 | 5.46 | 5.16 | 5.24 | -0.19% | 91,156 | 48,333,559 |
| 2024-06-13 | 5.5 | 5.68 | 5.13 | 5.25 | -4.55% | 183,425 | 96,519,270 |
| 2024-06-12 | 5.01 | 5.5 | 5.01 | 5.5 | +10% | 83,423 | 44,763,998 |
| 2024-06-11 | 4.79 | 5.02 | 4.64 | 5 | +6.16% | 49,425 | 24,028,092 |
| 2024-06-07 | 4.65 | 4.85 | 4.65 | 4.71 | -0.42% | 18,965 | 9,025,956 |
| 2024-06-06 | 4.79 | 4.88 | 4.62 | 4.73 | -2.07% | 37,824 | 17,851,513 |
| 2024-06-05 | 4.91 | 4.94 | 4.8 | 4.83 | -1.02% | 19,749 | 9,558,000 |
| 2024-06-04 | 4.93 | 4.95 | 4.81 | 4.88 | -0.81% | 29,393 | 14,306,951 |
| 2024-06-03 | 4.95 | 4.98 | 4.87 | 4.92 | -1.4% | 29,049 | 14,306,437 |
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：