股票概览
4.06
-1.69%
-0.07
4.13
开盘价
4.18
最高价
4.06
最低价
75,948
成交量
数据更新至: 2024-06-28
技术指标
4.10
MA5 (5日均线)
4.15
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 | 4.13 | 4.18 | 4.06 | 4.06 | -1.69% | 75,948 | 31,319,865 |
| 2024-06-27 | 4.2 | 4.21 | 4.12 | 4.13 | -1.67% | 89,570 | 37,289,024 |
| 2024-06-26 | 4.07 | 4.2 | 4.03 | 4.2 | +2.94% | 84,407 | 34,843,437 |
| 2024-06-25 | 4.01 | 4.14 | 4.01 | 4.08 | +1.49% | 94,288 | 38,413,982 |
| 2024-06-24 | 4.14 | 4.15 | 3.99 | 4.02 | -2.9% | 125,392 | 50,713,561 |
| 2024-06-21 | 4.07 | 4.2 | 4.05 | 4.14 | +1.47% | 111,838 | 46,393,996 |
| 2024-06-20 | 4.2 | 4.22 | 4.08 | 4.08 | -3.09% | 106,810 | 44,157,321 |
| 2024-06-19 | 4.27 | 4.3 | 4.2 | 4.21 | -1.64% | 75,030 | 31,732,058 |
| 2024-06-18 | 4.26 | 4.32 | 4.25 | 4.28 | +0.47% | 63,069 | 27,020,458 |
| 2024-06-17 | 4.25 | 4.28 | 4.18 | 4.26 | 0% | 123,545 | 52,318,613 |
| 2024-06-14 | 4.28 | 4.32 | 4.2 | 4.26 | -0.47% | 112,840 | 48,050,828 |
| 2024-06-13 | 4.36 | 4.39 | 4.26 | 4.28 | -2.06% | 98,961 | 42,529,621 |
| 2024-06-12 | 4.38 | 4.42 | 4.35 | 4.37 | -0.68% | 81,498 | 35,726,504 |
| 2024-06-11 | 4.47 | 4.47 | 4.38 | 4.4 | -1.57% | 78,488 | 34,627,203 |
| 2024-06-07 | 4.39 | 4.48 | 4.32 | 4.47 | +3.47% | 125,286 | 55,381,998 |
| 2024-06-06 | 4.52 | 4.57 | 4.28 | 4.32 | -4% | 152,125 | 66,757,181 |
| 2024-06-05 | 4.52 | 4.58 | 4.47 | 4.5 | -0.22% | 119,078 | 53,888,226 |
| 2024-06-04 | 4.43 | 4.52 | 4.41 | 4.51 | +1.58% | 154,973 | 69,416,363 |
| 2024-06-03 | 4.64 | 4.65 | 4.38 | 4.44 | -4.93% | 334,269 | 149,619,913 |
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：