股票概览
4.19
0%
0
4.19
开盘价
4.25
最高价
4.18
最低价
175,526
成交量
数据更新至: 2024-06-28
技术指标
4.21
MA5 (5日均线)
4.30
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 | 4.19 | 4.25 | 4.18 | 4.19 | 0% | 175,526 | 74,033,998 |
| 2024-06-27 | 4.27 | 4.29 | 4.18 | 4.19 | -2.1% | 200,901 | 84,679,137 |
| 2024-06-26 | 4.2 | 4.3 | 4.16 | 4.28 | +2.39% | 191,101 | 80,647,924 |
| 2024-06-25 | 4.23 | 4.26 | 4.16 | 4.18 | -0.95% | 213,077 | 89,682,996 |
| 2024-06-24 | 4.32 | 4.34 | 4.2 | 4.22 | -2.31% | 253,010 | 107,628,537 |
| 2024-06-21 | 4.31 | 4.38 | 4.3 | 4.32 | +0.47% | 171,105 | 74,349,338 |
| 2024-06-20 | 4.43 | 4.44 | 4.3 | 4.3 | -2.71% | 212,337 | 92,370,030 |
| 2024-06-19 | 4.48 | 4.49 | 4.42 | 4.42 | -1.12% | 105,965 | 47,117,246 |
| 2024-06-18 | 4.45 | 4.49 | 4.44 | 4.47 | +0.45% | 107,590 | 48,068,684 |
| 2024-06-17 | 4.46 | 4.51 | 4.43 | 4.45 | -0.45% | 133,045 | 59,342,772 |
| 2024-06-14 | 4.49 | 4.52 | 4.42 | 4.47 | -0.67% | 180,986 | 80,890,923 |
| 2024-06-13 | 4.54 | 4.56 | 4.49 | 4.5 | -0.66% | 163,115 | 73,527,493 |
| 2024-06-12 | 4.53 | 4.56 | 4.53 | 4.53 | -0.22% | 116,791 | 53,089,188 |
| 2024-06-11 | 4.58 | 4.58 | 4.52 | 4.54 | -0.87% | 150,204 | 68,325,706 |
| 2024-06-07 | 4.54 | 4.59 | 4.52 | 4.58 | +1.78% | 203,168 | 92,557,002 |
| 2024-06-06 | 4.61 | 4.63 | 4.48 | 4.5 | -2.17% | 238,536 | 108,043,484 |
| 2024-06-05 | 4.63 | 4.66 | 4.6 | 4.6 | -0.86% | 132,156 | 61,208,480 |
| 2024-06-04 | 4.59 | 4.65 | 4.57 | 4.64 | +0.65% | 151,283 | 69,733,968 |
| 2024-06-03 | 4.67 | 4.68 | 4.57 | 4.61 | -1.5% | 227,431 | 104,884,390 |
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：