股票概览
4.15
+0.73%
+0.03
4.12
开盘价
4.2
最高价
4.1
最低价
73,357
成交量
数据更新至: 2024-06-28
技术指标
4.14
MA5 (5日均线)
4.20
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 | 4.12 | 4.2 | 4.1 | 4.15 | +0.73% | 73,357 | 30,535,035 |
| 2024-06-27 | 4.19 | 4.21 | 4.11 | 4.12 | -1.9% | 60,358 | 25,102,247 |
| 2024-06-26 | 4.13 | 4.2 | 4.1 | 4.2 | +1.69% | 74,654 | 31,021,555 |
| 2024-06-25 | 4.08 | 4.16 | 4.07 | 4.13 | +0.98% | 103,643 | 42,732,318 |
| 2024-06-24 | 4.2 | 4.2 | 4.06 | 4.09 | -3.08% | 83,104 | 34,175,428 |
| 2024-06-21 | 4.2 | 4.26 | 4.17 | 4.22 | +0.48% | 53,667 | 22,674,187 |
| 2024-06-20 | 4.3 | 4.31 | 4.18 | 4.2 | -2.55% | 94,725 | 40,140,109 |
| 2024-06-19 | 4.3 | 4.32 | 4.26 | 4.31 | +0.23% | 72,244 | 31,043,721 |
| 2024-06-18 | 4.27 | 4.31 | 4.26 | 4.3 | +0.7% | 71,524 | 30,679,054 |
| 2024-06-17 | 4.31 | 4.35 | 4.26 | 4.27 | -1.61% | 101,649 | 43,725,599 |
| 2024-06-14 | 4.34 | 4.35 | 4.29 | 4.34 | 0% | 90,032 | 38,943,618 |
| 2024-06-13 | 4.4 | 4.41 | 4.32 | 4.34 | -1.36% | 78,287 | 34,086,548 |
| 2024-06-12 | 4.37 | 4.41 | 4.34 | 4.4 | +0.69% | 105,385 | 46,168,578 |
| 2024-06-11 | 4.43 | 4.43 | 4.33 | 4.37 | -1.8% | 95,198 | 41,644,760 |
| 2024-06-07 | 4.36 | 4.47 | 4.34 | 4.45 | +2.53% | 141,305 | 62,306,142 |
| 2024-06-06 | 4.51 | 4.52 | 4.26 | 4.34 | -3.56% | 222,103 | 97,075,163 |
| 2024-06-05 | 4.65 | 4.66 | 4.49 | 4.5 | -3.64% | 179,011 | 81,531,242 |
| 2024-06-04 | 4.63 | 4.7 | 4.58 | 4.67 | 0% | 107,997 | 50,149,079 |
| 2024-06-03 | 4.73 | 4.74 | 4.61 | 4.67 | -1.48% | 117,332 | 54,818,368 |
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：