股票概览
4.76
+1.06%
+0.05
4.71
开盘价
4.82
最高价
4.66
最低价
35,266
成交量
数据更新至: 2024-06-28
技术指标
4.74
MA5 (5日均线)
4.81
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 | 4.71 | 4.82 | 4.66 | 4.76 | +1.06% | 35,266 | 16,813,908 |
| 2024-06-27 | 4.75 | 4.82 | 4.69 | 4.71 | -2.08% | 31,368 | 14,918,940 |
| 2024-06-26 | 4.69 | 4.82 | 4.66 | 4.81 | +2.12% | 32,620 | 15,497,296 |
| 2024-06-25 | 4.68 | 4.76 | 4.68 | 4.71 | +0.21% | 35,015 | 16,547,440 |
| 2024-06-24 | 4.84 | 4.86 | 4.65 | 4.7 | -3.69% | 47,146 | 22,311,801 |
| 2024-06-21 | 4.81 | 4.91 | 4.79 | 4.88 | +0.83% | 28,826 | 14,040,394 |
| 2024-06-20 | 4.93 | 4.95 | 4.82 | 4.84 | -1.63% | 32,094 | 15,594,180 |
| 2024-06-19 | 4.92 | 4.96 | 4.89 | 4.92 | +0.2% | 22,291 | 10,974,026 |
| 2024-06-18 | 4.89 | 4.93 | 4.86 | 4.91 | +0.41% | 27,024 | 13,235,173 |
| 2024-06-17 | 4.91 | 4.98 | 4.87 | 4.89 | -1.41% | 31,597 | 15,533,428 |
| 2024-06-14 | 4.99 | 5.04 | 4.92 | 4.96 | -0.2% | 36,779 | 18,251,761 |
| 2024-06-13 | 5.04 | 5.1 | 4.93 | 4.97 | -1.19% | 47,730 | 23,900,698 |
| 2024-06-12 | 4.96 | 5.07 | 4.92 | 5.03 | +1.41% | 39,791 | 19,998,182 |
| 2024-06-11 | 4.99 | 5.06 | 4.85 | 4.96 | -1.2% | 58,466 | 28,760,505 |
| 2024-06-07 | 4.81 | 5.05 | 4.81 | 5.02 | +5.02% | 85,992 | 42,679,909 |
| 2024-06-06 | 4.98 | 5.01 | 4.71 | 4.78 | -3.82% | 93,210 | 44,926,449 |
| 2024-06-05 | 5.17 | 5.17 | 4.96 | 4.97 | -3.68% | 58,568 | 29,565,940 |
| 2024-06-04 | 5.18 | 5.22 | 5.09 | 5.16 | -1.15% | 56,615 | 29,072,122 |
| 2024-06-03 | 5.37 | 5.38 | 5.18 | 5.22 | -2.97% | 67,564 | 35,487,091 |
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：