股票概览
4.24
+1.44%
+0.06
4.18
开盘价
4.3
最高价
4.17
最低价
386,860
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.28
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 | 4.18 | 4.3 | 4.17 | 4.24 | +1.44% | 386,860 | 164,345,712 |
| 2024-06-27 | 4.24 | 4.26 | 4.17 | 4.18 | -2.11% | 302,569 | 127,162,399 |
| 2024-06-26 | 4.2 | 4.27 | 4.15 | 4.27 | +1.43% | 322,292 | 135,445,413 |
| 2024-06-25 | 4.19 | 4.25 | 4.17 | 4.21 | +0.72% | 316,585 | 133,169,512 |
| 2024-06-24 | 4.24 | 4.25 | 4.16 | 4.18 | -3.02% | 378,528 | 159,242,711 |
| 2024-06-21 | 4.32 | 4.36 | 4.29 | 4.31 | +0.23% | 246,820 | 106,746,994 |
| 2024-06-20 | 4.38 | 4.45 | 4.3 | 4.3 | -1.83% | 411,976 | 179,439,208 |
| 2024-06-19 | 4.38 | 4.43 | 4.37 | 4.38 | +0.23% | 370,049 | 162,661,035 |
| 2024-06-18 | 4.34 | 4.41 | 4.31 | 4.37 | +0.92% | 296,501 | 129,510,259 |
| 2024-06-17 | 4.35 | 4.4 | 4.32 | 4.33 | -0.92% | 287,632 | 125,345,466 |
| 2024-06-14 | 4.34 | 4.38 | 4.31 | 4.37 | +0.46% | 347,900 | 151,039,959 |
| 2024-06-13 | 4.41 | 4.42 | 4.32 | 4.35 | -1.58% | 452,933 | 197,265,289 |
| 2024-06-12 | 4.41 | 4.45 | 4.37 | 4.42 | +0.23% | 406,587 | 179,504,682 |
| 2024-06-11 | 4.48 | 4.49 | 4.36 | 4.41 | -3.29% | 542,659 | 239,459,427 |
| 2024-06-07 | 4.6 | 4.63 | 4.49 | 4.56 | 0% | 479,896 | 218,404,658 |
| 2024-06-06 | 4.59 | 4.66 | 4.55 | 4.56 | +0.22% | 539,459 | 248,149,799 |
| 2024-06-05 | 4.63 | 4.64 | 4.54 | 4.55 | -3.19% | 491,471 | 225,143,417 |
| 2024-06-04 | 4.6 | 4.72 | 4.56 | 4.7 | +2.4% | 541,850 | 251,997,121 |
| 2024-06-03 | 4.65 | 4.68 | 4.54 | 4.59 | -2.13% | 635,292 | 292,364,314 |
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：