股票概览
4.19
+0.48%
+0.02
4.12
开盘价
4.27
最高价
4.11
最低价
41,321
成交量
数据更新至: 2024-06-28
技术指标
4.15
MA5 (5日均线)
4.23
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 | 4.27 | 4.11 | 4.19 | +0.48% | 41,321 | 17,391,907 |
| 2024-06-27 | 4.26 | 4.33 | 4.16 | 4.17 | -2.34% | 42,897 | 18,118,191 |
| 2024-06-26 | 4.07 | 4.29 | 4.03 | 4.27 | +4.91% | 47,180 | 19,692,233 |
| 2024-06-25 | 4 | 4.13 | 4 | 4.07 | +0.74% | 40,721 | 16,618,728 |
| 2024-06-24 | 4.21 | 4.24 | 4 | 4.04 | -4.72% | 56,720 | 23,100,686 |
| 2024-06-21 | 4.29 | 4.33 | 4.17 | 4.24 | +0.95% | 47,133 | 20,090,122 |
| 2024-06-20 | 4.35 | 4.38 | 4.2 | 4.2 | -3.23% | 45,117 | 19,254,347 |
| 2024-06-19 | 4.39 | 4.45 | 4.31 | 4.34 | -0.91% | 41,898 | 18,337,129 |
| 2024-06-18 | 4.34 | 4.41 | 4.25 | 4.38 | 0% | 71,988 | 31,248,105 |
| 2024-06-17 | 4.51 | 4.52 | 4.36 | 4.38 | -2.88% | 48,364 | 21,344,092 |
| 2024-06-14 | 4.52 | 4.53 | 4.4 | 4.51 | -0.22% | 36,185 | 16,198,759 |
| 2024-06-13 | 4.64 | 4.66 | 4.48 | 4.52 | -2.59% | 64,347 | 29,143,594 |
| 2024-06-12 | 4.58 | 4.66 | 4.54 | 4.64 | +1.31% | 45,853 | 21,197,732 |
| 2024-06-11 | 4.63 | 4.65 | 4.46 | 4.58 | -1.08% | 48,954 | 22,300,478 |
| 2024-06-07 | 4.49 | 4.7 | 4.48 | 4.63 | +4.99% | 85,147 | 39,148,891 |
| 2024-06-06 | 4.8 | 4.83 | 4.35 | 4.41 | -7.55% | 109,132 | 49,031,584 |
| 2024-06-05 | 4.87 | 4.88 | 4.76 | 4.77 | -2.45% | 55,120 | 26,435,892 |
| 2024-06-04 | 5 | 5.01 | 4.8 | 4.89 | -2.98% | 57,922 | 28,252,152 |
| 2024-06-03 | 5.25 | 5.27 | 4.96 | 5.04 | -4.36% | 80,161 | 40,634,559 |
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：