股票概览
4.05
-0.98%
-0.04
4.06
开盘价
4.13
最高价
4.03
最低价
51,479
成交量
数据更新至: 2024-06-28
技术指标
4.05
MA5 (5日均线)
4.12
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 | 4.06 | 4.13 | 4.03 | 4.05 | -0.98% | 51,479 | 21,056,240 |
| 2024-06-27 | 4.15 | 4.18 | 4.06 | 4.09 | -1.68% | 42,006 | 17,257,636 |
| 2024-06-26 | 4.01 | 4.16 | 3.96 | 4.16 | +3.74% | 57,853 | 23,592,667 |
| 2024-06-25 | 3.95 | 4.07 | 3.9 | 4.01 | +2.04% | 60,129 | 24,119,462 |
| 2024-06-24 | 4.11 | 4.11 | 3.91 | 3.93 | -4.38% | 61,591 | 24,417,618 |
| 2024-06-21 | 4.1 | 4.15 | 4.04 | 4.11 | +0.49% | 42,891 | 17,613,957 |
| 2024-06-20 | 4.2 | 4.24 | 4.08 | 4.09 | -3.08% | 58,863 | 24,309,663 |
| 2024-06-19 | 4.28 | 4.36 | 4.19 | 4.22 | -1.86% | 41,761 | 17,709,472 |
| 2024-06-18 | 4.22 | 4.31 | 4.2 | 4.3 | +1.42% | 39,200 | 16,763,279 |
| 2024-06-17 | 4.31 | 4.36 | 4.22 | 4.24 | -2.3% | 47,184 | 20,147,841 |
| 2024-06-14 | 4.33 | 4.4 | 4.28 | 4.34 | -0.69% | 45,374 | 19,649,027 |
| 2024-06-13 | 4.44 | 4.46 | 4.34 | 4.37 | -1.58% | 45,808 | 20,023,433 |
| 2024-06-12 | 4.35 | 4.46 | 4.3 | 4.44 | +2.3% | 56,648 | 24,890,662 |
| 2024-06-11 | 4.42 | 4.43 | 4.25 | 4.34 | -1.59% | 74,393 | 32,023,383 |
| 2024-06-07 | 4.18 | 4.43 | 4.18 | 4.41 | +6.78% | 86,042 | 37,319,206 |
| 2024-06-06 | 4.33 | 4.44 | 4.1 | 4.13 | -5.71% | 90,453 | 38,042,077 |
| 2024-06-05 | 4.37 | 4.53 | 4.32 | 4.38 | -0.9% | 57,175 | 25,244,135 |
| 2024-06-04 | 4.53 | 4.56 | 4.37 | 4.42 | -3.49% | 78,654 | 34,961,932 |
| 2024-06-03 | 4.8 | 4.81 | 4.5 | 4.58 | -4.38% | 68,515 | 31,491,902 |
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：