股票概览
4.32
+1.89%
+0.08
4.2
开盘价
4.36
最高价
4.2
最低价
266,399
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.35
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 | 4.2 | 4.36 | 4.2 | 4.32 | +1.89% | 266,399 | 114,374,142 |
| 2024-06-27 | 4.18 | 4.28 | 4.17 | 4.24 | +0.47% | 194,733 | 82,345,011 |
| 2024-06-26 | 4.14 | 4.23 | 4.11 | 4.22 | +1.44% | 190,244 | 79,503,878 |
| 2024-06-25 | 4.19 | 4.19 | 4.11 | 4.16 | 0% | 182,469 | 75,734,189 |
| 2024-06-24 | 4.29 | 4.35 | 4.13 | 4.16 | -3.03% | 277,747 | 117,566,275 |
| 2024-06-21 | 4.3 | 4.38 | 4.24 | 4.29 | -0.23% | 233,460 | 100,672,047 |
| 2024-06-20 | 4.51 | 4.54 | 4.3 | 4.3 | -4.44% | 420,672 | 185,103,386 |
| 2024-06-19 | 4.59 | 4.61 | 4.49 | 4.5 | -3.23% | 412,313 | 186,803,927 |
| 2024-06-18 | 4.62 | 4.66 | 4.55 | 4.65 | +0.22% | 570,679 | 262,390,239 |
| 2024-06-17 | 4.71 | 4.85 | 4.59 | 4.64 | -3.13% | 1,029,668 | 482,359,621 |
| 2024-06-14 | 4.55 | 4.79 | 4.47 | 4.79 | +10.11% | 846,103 | 400,095,024 |
| 2024-06-13 | 4.25 | 4.39 | 4.2 | 4.35 | +2.11% | 319,833 | 137,888,882 |
| 2024-06-12 | 4.22 | 4.3 | 4.18 | 4.26 | 0% | 247,001 | 104,753,834 |
| 2024-06-11 | 4.1 | 4.31 | 4.1 | 4.26 | +3.15% | 286,682 | 120,876,850 |
| 2024-06-07 | 4.02 | 4.15 | 4.01 | 4.13 | +3.51% | 197,454 | 80,274,087 |
| 2024-06-06 | 4.13 | 4.16 | 3.98 | 3.99 | -2.92% | 255,744 | 103,886,354 |
| 2024-06-05 | 4.21 | 4.23 | 4.11 | 4.11 | -3.07% | 188,928 | 78,468,550 |
| 2024-06-04 | 4.16 | 4.26 | 4.11 | 4.24 | +1.44% | 259,809 | 108,905,120 |
| 2024-06-03 | 4.34 | 4.35 | 4.15 | 4.18 | -3.46% | 303,388 | 127,568,644 |
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：