股票概览
4.04
+0.5%
+0.02
4.02
开盘价
4.1
最高价
4.01
最低价
25,236
成交量
数据更新至: 2024-06-28
技术指标
4.01
MA5 (5日均线)
4.06
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 | 4.1 | 4.01 | 4.04 | +0.5% | 25,236 | 10,252,418 |
| 2024-06-27 | 4.08 | 4.12 | 4.02 | 4.02 | -1.23% | 28,591 | 11,600,455 |
| 2024-06-26 | 3.99 | 4.08 | 3.94 | 4.07 | +2.01% | 34,092 | 13,699,356 |
| 2024-06-25 | 3.92 | 4.05 | 3.92 | 3.99 | +1.79% | 28,587 | 11,401,507 |
| 2024-06-24 | 4.06 | 4.08 | 3.91 | 3.92 | -4.16% | 45,652 | 18,100,635 |
| 2024-06-21 | 4.02 | 4.1 | 3.97 | 4.09 | +1.74% | 26,684 | 10,825,734 |
| 2024-06-20 | 4.13 | 4.13 | 4.02 | 4.02 | -2.43% | 36,784 | 14,913,420 |
| 2024-06-19 | 4.18 | 4.22 | 4.12 | 4.12 | -1.2% | 24,282 | 10,091,015 |
| 2024-06-18 | 4.09 | 4.18 | 4.08 | 4.17 | +1.46% | 29,396 | 12,167,000 |
| 2024-06-17 | 4.23 | 4.24 | 4.09 | 4.11 | -2.61% | 42,687 | 17,669,804 |
| 2024-06-14 | 4.22 | 4.25 | 4.12 | 4.22 | 0% | 31,131 | 13,117,152 |
| 2024-06-13 | 4.35 | 4.35 | 4.19 | 4.22 | -2.09% | 36,644 | 15,576,455 |
| 2024-06-12 | 4.21 | 4.31 | 4.19 | 4.31 | +2.13% | 40,075 | 17,088,217 |
| 2024-06-11 | 4.32 | 4.35 | 4.19 | 4.22 | -2.31% | 58,017 | 24,574,494 |
| 2024-06-07 | 4.14 | 4.36 | 4.11 | 4.32 | +5.88% | 83,305 | 35,253,312 |
| 2024-06-06 | 4.38 | 4.43 | 4.01 | 4.08 | -7.06% | 105,058 | 43,741,617 |
| 2024-06-05 | 4.55 | 4.55 | 4.38 | 4.39 | -3.52% | 54,150 | 24,012,585 |
| 2024-06-04 | 4.62 | 4.62 | 4.49 | 4.55 | -1.52% | 50,019 | 22,688,935 |
| 2024-06-03 | 4.84 | 4.84 | 4.57 | 4.62 | -3.95% | 81,197 | 37,708,668 |
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：