股票概览
4.04
-0.25%
-0.01
4.02
开盘价
4.15
最高价
3.99
最低价
169,597
成交量
数据更新至: 2024-06-28
技术指标
4.12
MA5 (5日均线)
4.38
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 | 4.02 | 4.15 | 3.99 | 4.04 | -0.25% | 169,597 | 69,368,718 |
| 2024-06-27 | 4.14 | 4.25 | 3.98 | 4.05 | -3.11% | 227,730 | 93,907,361 |
| 2024-06-26 | 3.99 | 4.27 | 3.87 | 4.18 | +2.7% | 355,220 | 142,360,088 |
| 2024-06-25 | 4.17 | 4.22 | 4.07 | 4.07 | -4.91% | 225,469 | 92,483,343 |
| 2024-06-24 | 4.45 | 4.45 | 4.28 | 4.28 | -5.1% | 241,709 | 104,035,824 |
| 2024-06-21 | 4.55 | 4.58 | 4.45 | 4.51 | -0.88% | 137,955 | 62,436,367 |
| 2024-06-20 | 4.76 | 4.76 | 4.54 | 4.55 | -4.81% | 266,482 | 122,592,819 |
| 2024-06-19 | 4.7 | 4.82 | 4.69 | 4.78 | +1.27% | 194,423 | 92,788,780 |
| 2024-06-18 | 4.63 | 4.77 | 4.6 | 4.72 | +1.51% | 186,355 | 87,970,811 |
| 2024-06-17 | 4.85 | 4.89 | 4.65 | 4.65 | -4.91% | 338,733 | 160,266,911 |
| 2024-06-14 | 4.91 | 4.96 | 4.86 | 4.89 | -1.21% | 189,667 | 93,057,108 |
| 2024-06-13 | 4.93 | 4.98 | 4.82 | 4.95 | +1.02% | 295,132 | 144,490,483 |
| 2024-06-12 | 4.96 | 5.06 | 4.89 | 4.9 | -2.2% | 350,304 | 174,034,727 |
| 2024-06-11 | 5.07 | 5.21 | 4.99 | 5.01 | -0.4% | 445,242 | 228,144,772 |
| 2024-06-07 | 4.99 | 5.03 | 4.87 | 5.03 | +4.14% | 364,500 | 181,174,795 |
| 2024-06-06 | 5.02 | 5.08 | 4.8 | 4.83 | -4.17% | 566,809 | 277,669,821 |
| 2024-06-05 | 4.85 | 5.04 | 4.77 | 5.04 | +5% | 457,555 | 228,111,074 |
| 2024-06-04 | 4.56 | 4.86 | 4.53 | 4.8 | +3.67% | 505,885 | 242,122,560 |
| 2024-06-03 | 4.42 | 4.66 | 4.32 | 4.63 | +3.81% | 482,903 | 218,177,525 |
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：