股票概览
4.04
-1.22%
-0.05
4.06
开盘价
4.17
最高价
4.03
最低价
602,441
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.01
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 | 4.17 | 4.03 | 4.04 | -1.22% | 602,441 | 246,641,429 |
| 2024-06-27 | 4.15 | 4.37 | 4.07 | 4.09 | -4.88% | 922,571 | 387,109,348 |
| 2024-06-26 | 3.75 | 4.4 | 3.68 | 4.3 | +15.28% | 1,145,270 | 468,168,227 |
| 2024-06-25 | 3.69 | 3.77 | 3.66 | 3.73 | +0.81% | 293,671 | 108,962,071 |
| 2024-06-24 | 3.77 | 3.82 | 3.66 | 3.7 | -3.65% | 392,305 | 145,732,710 |
| 2024-06-21 | 3.89 | 3.91 | 3.83 | 3.84 | -2.29% | 315,952 | 122,167,492 |
| 2024-06-20 | 4.05 | 4.09 | 3.93 | 3.93 | -3.91% | 393,254 | 156,650,058 |
| 2024-06-19 | 4.24 | 4.27 | 4.09 | 4.09 | -3.54% | 455,483 | 189,464,476 |
| 2024-06-18 | 4.09 | 4.27 | 4.07 | 4.24 | +3.41% | 491,780 | 207,041,322 |
| 2024-06-17 | 4.14 | 4.19 | 4.08 | 4.1 | -1.91% | 379,744 | 156,270,849 |
| 2024-06-14 | 4.23 | 4.28 | 4.14 | 4.18 | -2.34% | 457,759 | 191,462,025 |
| 2024-06-13 | 4.42 | 4.46 | 4.25 | 4.28 | -4.04% | 691,374 | 300,849,753 |
| 2024-06-12 | 4.43 | 4.57 | 4.37 | 4.46 | +0.68% | 753,525 | 335,091,460 |
| 2024-06-11 | 4.25 | 4.53 | 4.21 | 4.43 | +2.55% | 901,684 | 397,088,427 |
| 2024-06-07 | 4.04 | 4.34 | 4.04 | 4.32 | +6.67% | 957,215 | 401,553,563 |
| 2024-06-06 | 4.12 | 4.35 | 4 | 4.05 | +3.58% | 951,181 | 396,540,008 |
| 2024-06-05 | 4.03 | 4.04 | 3.91 | 3.91 | -3.69% | 381,452 | 150,610,096 |
| 2024-06-04 | 4.09 | 4.13 | 3.96 | 4.06 | -1.46% | 478,996 | 192,571,209 |
| 2024-06-03 | 4.16 | 4.25 | 4.07 | 4.12 | -1.44% | 407,615 | 169,335,745 |
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：