股票概览
4.18
+0.48%
+0.02
4.16
开盘价
4.21
最高价
4.15
最低价
21,312
成交量
数据更新至: 2024-06-28
技术指标
4.16
MA5 (5日均线)
4.18
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 | 4.16 | 4.21 | 4.15 | 4.18 | +0.48% | 21,312 | 8,925,558 |
| 2024-06-27 | 4.2 | 4.21 | 4.15 | 4.16 | -0.95% | 19,895 | 8,310,889 |
| 2024-06-26 | 4.13 | 4.2 | 4.12 | 4.2 | +0.96% | 24,008 | 10,002,523 |
| 2024-06-25 | 4.1 | 4.2 | 4.09 | 4.16 | +1.22% | 30,439 | 12,659,487 |
| 2024-06-24 | 4.16 | 4.18 | 4.03 | 4.11 | -1.67% | 40,456 | 16,587,053 |
| 2024-06-21 | 4.15 | 4.2 | 4.12 | 4.18 | +0.72% | 20,059 | 8,368,358 |
| 2024-06-20 | 4.22 | 4.24 | 4.15 | 4.15 | -1.66% | 24,418 | 10,204,818 |
| 2024-06-19 | 4.25 | 4.26 | 4.2 | 4.22 | -0.71% | 21,332 | 9,008,363 |
| 2024-06-18 | 4.21 | 4.25 | 4.18 | 4.25 | +1.19% | 21,799 | 9,199,847 |
| 2024-06-17 | 4.21 | 4.23 | 4.17 | 4.2 | -0.24% | 16,851 | 7,084,497 |
| 2024-06-14 | 4.18 | 4.23 | 4.16 | 4.21 | +0.48% | 21,765 | 9,149,758 |
| 2024-06-13 | 4.26 | 4.26 | 4.17 | 4.19 | -1.41% | 29,376 | 12,321,396 |
| 2024-06-12 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 28,076 | 11,902,429 |
| 2024-06-11 | 4.32 | 4.32 | 4.18 | 4.23 | -2.08% | 42,167 | 17,870,877 |
| 2024-06-07 | 4.19 | 4.35 | 4.19 | 4.32 | +3.6% | 60,385 | 25,797,271 |
| 2024-06-06 | 4.24 | 4.27 | 4.12 | 4.17 | -2.34% | 54,704 | 22,929,463 |
| 2024-06-05 | 4.39 | 4.39 | 4.26 | 4.27 | -2.51% | 30,728 | 13,252,184 |
| 2024-06-04 | 4.31 | 4.39 | 4.26 | 4.38 | +1.39% | 43,565 | 18,870,805 |
| 2024-06-03 | 4.42 | 4.42 | 4.29 | 4.32 | -2.26% | 42,811 | 18,545,706 |
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：