股票概览
4.17
-0.24%
-0.01
4.16
开盘价
4.26
最高价
4.16
最低价
466,868
成交量
数据更新至: 2024-06-28
技术指标
4.15
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 | 4.16 | 4.26 | 4.16 | 4.17 | -0.24% | 466,868 | 196,700,607 |
| 2024-06-27 | 4.2 | 4.27 | 4.17 | 4.18 | -1.88% | 577,539 | 244,133,608 |
| 2024-06-26 | 4.05 | 4.29 | 4.05 | 4.26 | +5.19% | 922,140 | 385,946,998 |
| 2024-06-25 | 4.08 | 4.15 | 4 | 4.05 | -0.74% | 461,292 | 187,895,483 |
| 2024-06-24 | 4.22 | 4.23 | 4.06 | 4.08 | -4.67% | 610,695 | 252,387,534 |
| 2024-06-21 | 4.34 | 4.36 | 4.27 | 4.28 | -1.61% | 385,619 | 166,161,322 |
| 2024-06-20 | 4.55 | 4.55 | 4.35 | 4.35 | -3.33% | 547,966 | 242,581,311 |
| 2024-06-19 | 4.58 | 4.59 | 4.5 | 4.5 | -1.53% | 378,722 | 171,651,393 |
| 2024-06-18 | 4.52 | 4.59 | 4.52 | 4.57 | +1.33% | 381,857 | 174,245,688 |
| 2024-06-17 | 4.55 | 4.58 | 4.48 | 4.51 | -1.31% | 360,141 | 163,056,359 |
| 2024-06-14 | 4.51 | 4.59 | 4.51 | 4.57 | +0.66% | 384,604 | 175,514,146 |
| 2024-06-13 | 4.62 | 4.66 | 4.52 | 4.54 | -2.16% | 572,622 | 261,751,198 |
| 2024-06-12 | 4.56 | 4.68 | 4.54 | 4.64 | +1.09% | 595,794 | 275,821,794 |
| 2024-06-11 | 4.53 | 4.61 | 4.42 | 4.59 | +0.22% | 552,111 | 249,649,920 |
| 2024-06-07 | 4.6 | 4.67 | 4.51 | 4.58 | +0.88% | 517,750 | 237,173,754 |
| 2024-06-06 | 4.76 | 4.8 | 4.51 | 4.54 | -4.02% | 916,040 | 423,460,519 |
| 2024-06-05 | 4.78 | 4.83 | 4.71 | 4.73 | -2.47% | 697,537 | 331,593,434 |
| 2024-06-04 | 4.72 | 4.92 | 4.68 | 4.85 | +4.08% | 1,275,661 | 612,556,046 |
| 2024-06-03 | 4.73 | 4.79 | 4.61 | 4.66 | -2.92% | 860,395 | 402,481,869 |
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：