股票概览
4.63
-1.91%
-0.09
4.7
开盘价
4.78
最高价
4.61
最低价
137,187
成交量
数据更新至: 2024-06-28
技术指标
4.69
MA5 (5日均线)
4.80
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 | 4.7 | 4.78 | 4.61 | 4.63 | -1.91% | 137,187 | 64,436,770 |
| 2024-06-27 | 4.82 | 4.85 | 4.7 | 4.72 | -2.28% | 111,660 | 53,145,424 |
| 2024-06-26 | 4.6 | 4.83 | 4.56 | 4.83 | +4.55% | 161,243 | 76,221,469 |
| 2024-06-25 | 4.63 | 4.7 | 4.6 | 4.62 | -0.43% | 87,369 | 40,584,713 |
| 2024-06-24 | 4.77 | 4.77 | 4.6 | 4.64 | -3.13% | 154,529 | 71,955,118 |
| 2024-06-21 | 4.82 | 4.86 | 4.76 | 4.79 | -0.62% | 106,375 | 51,077,396 |
| 2024-06-20 | 4.89 | 4.94 | 4.82 | 4.82 | -1.83% | 117,890 | 57,512,719 |
| 2024-06-19 | 5.01 | 5.03 | 4.89 | 4.91 | -2% | 126,572 | 62,491,667 |
| 2024-06-18 | 4.99 | 5.09 | 4.98 | 5.01 | +0.2% | 115,394 | 57,963,850 |
| 2024-06-17 | 4.93 | 5.05 | 4.91 | 5 | +0.81% | 136,569 | 68,186,558 |
| 2024-06-14 | 5.01 | 5.03 | 4.9 | 4.96 | -1.59% | 180,717 | 89,514,381 |
| 2024-06-13 | 4.96 | 5.09 | 4.92 | 5.04 | +1.41% | 161,556 | 80,955,057 |
| 2024-06-12 | 4.89 | 4.99 | 4.88 | 4.97 | +1.22% | 101,436 | 50,063,421 |
| 2024-06-11 | 4.86 | 4.92 | 4.75 | 4.91 | +1.03% | 136,915 | 66,483,634 |
| 2024-06-07 | 4.86 | 4.92 | 4.81 | 4.86 | +0.41% | 128,097 | 62,210,679 |
| 2024-06-06 | 5.04 | 5.1 | 4.81 | 4.84 | -3.97% | 192,665 | 94,682,594 |
| 2024-06-05 | 5.04 | 5.15 | 5.01 | 5.04 | -0.2% | 128,961 | 65,667,384 |
| 2024-06-04 | 5.06 | 5.06 | 4.96 | 5.05 | +0.2% | 123,679 | 62,031,214 |
| 2024-06-03 | 5.15 | 5.17 | 4.99 | 5.04 | -2.51% | 164,068 | 82,819,243 |
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：