股票概览
4.19
+0.48%
+0.02
4.16
开盘价
4.26
最高价
4.16
最低价
99,011
成交量
数据更新至: 2024-06-28
技术指标
4.18
MA5 (5日均线)
4.27
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 | 4.16 | 4.26 | 4.16 | 4.19 | +0.48% | 99,011 | 41,824,138 |
| 2024-06-27 | 4.25 | 4.28 | 4.16 | 4.17 | -2.34% | 94,249 | 39,676,790 |
| 2024-06-26 | 4.18 | 4.28 | 4.13 | 4.27 | +2.4% | 82,292 | 34,612,379 |
| 2024-06-25 | 4.14 | 4.22 | 4.12 | 4.17 | +1.21% | 107,711 | 44,903,483 |
| 2024-06-24 | 4.26 | 4.26 | 4.11 | 4.12 | -3.51% | 139,414 | 58,027,652 |
| 2024-06-21 | 4.3 | 4.32 | 4.23 | 4.27 | -0.7% | 109,394 | 46,821,325 |
| 2024-06-20 | 4.41 | 4.45 | 4.28 | 4.3 | -2.49% | 132,152 | 57,454,439 |
| 2024-06-19 | 4.44 | 4.48 | 4.41 | 4.41 | -0.23% | 94,622 | 42,025,079 |
| 2024-06-18 | 4.38 | 4.46 | 4.38 | 4.42 | +0.45% | 111,316 | 49,267,788 |
| 2024-06-17 | 4.42 | 4.43 | 4.38 | 4.4 | -0.9% | 84,215 | 37,077,382 |
| 2024-06-14 | 4.4 | 4.44 | 4.37 | 4.44 | +0.45% | 88,258 | 38,874,476 |
| 2024-06-13 | 4.52 | 4.54 | 4.41 | 4.42 | -2.21% | 115,600 | 51,388,774 |
| 2024-06-12 | 4.41 | 4.55 | 4.4 | 4.52 | +2.03% | 119,452 | 53,564,165 |
| 2024-06-11 | 4.55 | 4.58 | 4.39 | 4.43 | -2.85% | 149,649 | 66,448,499 |
| 2024-06-07 | 4.46 | 4.57 | 4.43 | 4.56 | +3.64% | 161,127 | 72,377,113 |
| 2024-06-06 | 4.54 | 4.57 | 4.33 | 4.4 | -3.08% | 247,854 | 109,422,712 |
| 2024-06-05 | 4.71 | 4.72 | 4.53 | 4.54 | -4.02% | 238,659 | 110,126,627 |
| 2024-06-04 | 4.63 | 4.74 | 4.57 | 4.73 | +1.94% | 151,388 | 70,351,204 |
| 2024-06-03 | 4.79 | 4.8 | 4.62 | 4.64 | -2.11% | 183,566 | 85,808,388 |
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：