股票概览
4.19
+0.48%
+0.02
4.19
开盘价
4.28
最高价
4.16
最低价
48,916
成交量
数据更新至: 2024-06-28
技术指标
4.18
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 | 4.19 | 4.28 | 4.16 | 4.19 | +0.48% | 48,916 | 20,647,858 |
| 2024-06-27 | 4.28 | 4.34 | 4.16 | 4.17 | -2.34% | 62,432 | 26,404,202 |
| 2024-06-26 | 4.19 | 4.28 | 4.08 | 4.27 | +2.15% | 41,787 | 17,532,913 |
| 2024-06-25 | 4.09 | 4.22 | 4.08 | 4.18 | +2.2% | 65,156 | 27,200,337 |
| 2024-06-24 | 4.32 | 4.32 | 4.05 | 4.09 | -6.19% | 89,396 | 37,099,713 |
| 2024-06-21 | 4.34 | 4.39 | 4.28 | 4.36 | +0.23% | 78,799 | 34,121,065 |
| 2024-06-20 | 4.53 | 4.55 | 4.33 | 4.35 | -4.4% | 80,837 | 35,630,783 |
| 2024-06-19 | 4.7 | 4.7 | 4.54 | 4.55 | -3.6% | 101,020 | 46,400,444 |
| 2024-06-18 | 4.58 | 4.88 | 4.49 | 4.72 | +3.06% | 179,799 | 83,815,156 |
| 2024-06-17 | 4.67 | 4.7 | 4.55 | 4.58 | -1.72% | 51,836 | 23,863,996 |
| 2024-06-14 | 4.65 | 4.74 | 4.58 | 4.66 | +1.3% | 75,860 | 35,280,410 |
| 2024-06-13 | 4.69 | 4.69 | 4.48 | 4.6 | -2.34% | 117,599 | 53,804,189 |
| 2024-06-12 | 4.7 | 4.81 | 4.65 | 4.71 | -2.08% | 130,452 | 61,486,263 |
| 2024-06-11 | 5.2 | 5.21 | 4.54 | 4.81 | -8.56% | 207,779 | 98,690,650 |
| 2024-06-07 | 5.45 | 5.51 | 5.18 | 5.26 | -2.95% | 48,253 | 25,726,526 |
| 2024-06-06 | 5.66 | 5.67 | 5.4 | 5.42 | -4.41% | 33,673 | 18,550,781 |
| 2024-06-05 | 5.72 | 5.75 | 5.62 | 5.67 | -0.87% | 24,562 | 13,989,585 |
| 2024-06-04 | 5.75 | 5.79 | 5.66 | 5.72 | -1.38% | 34,818 | 19,977,531 |
| 2024-06-03 | 5.81 | 5.82 | 5.59 | 5.8 | -0.34% | 56,555 | 32,364,528 |
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：