股票概览
4.42
-1.12%
-0.05
4.42
开盘价
4.53
最高价
4.39
最低价
184,664
成交量
数据更新至: 2024-06-28
技术指标
4.34
MA5 (5日均线)
4.45
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 | 4.42 | 4.53 | 4.39 | 4.42 | -1.12% | 184,664 | 82,439,254 |
| 2024-06-27 | 4.49 | 4.63 | 4.45 | 4.47 | +0.68% | 265,590 | 120,259,986 |
| 2024-06-26 | 4.12 | 4.44 | 4.08 | 4.44 | +6.99% | 231,487 | 99,485,406 |
| 2024-06-25 | 4.14 | 4.3 | 4.1 | 4.15 | -1.19% | 170,403 | 71,325,064 |
| 2024-06-24 | 4.53 | 4.53 | 4.18 | 4.2 | -5.41% | 203,803 | 87,415,216 |
| 2024-06-21 | 4.43 | 4.53 | 4.37 | 4.44 | -1.11% | 178,901 | 79,571,987 |
| 2024-06-20 | 4.63 | 4.67 | 4.47 | 4.49 | -3.23% | 238,735 | 108,404,196 |
| 2024-06-19 | 4.79 | 4.85 | 4.6 | 4.64 | -3.13% | 377,047 | 176,656,963 |
| 2024-06-18 | 5.08 | 5.09 | 4.69 | 4.79 | +7.64% | 519,399 | 249,756,644 |
| 2024-06-17 | 4.44 | 4.52 | 4.4 | 4.45 | +0.23% | 173,291 | 77,191,421 |
| 2024-06-14 | 4.49 | 4.52 | 4.35 | 4.44 | -0.89% | 229,189 | 101,589,392 |
| 2024-06-13 | 4.59 | 4.61 | 4.41 | 4.48 | -0.44% | 274,644 | 123,397,428 |
| 2024-06-12 | 4.2 | 4.53 | 4.2 | 4.5 | +7.14% | 376,043 | 166,357,113 |
| 2024-06-11 | 4.09 | 4.22 | 3.91 | 4.2 | +2.69% | 345,064 | 141,844,565 |
| 2024-06-07 | 3.89 | 4.2 | 3.87 | 4.09 | +8.78% | 502,327 | 204,747,620 |
| 2024-06-06 | 4.01 | 4.28 | 3.7 | 3.76 | -9.4% | 705,556 | 276,389,432 |
| 2024-06-05 | 3.61 | 4.49 | 3.61 | 4.15 | -7.98% | 737,465 | 296,612,385 |
| 2024-06-04 | 4.51 | 4.51 | 4.51 | 4.51 | -20.04% | 65,387 | 29,489,537 |
| 2024-06-03 | 5.88 | 5.88 | 5.6 | 5.64 | -3.09% | 127,940 | 72,914,555 |
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：