股票概览
4.28
+1.42%
+0.06
4.22
开盘价
4.38
最高价
4.16
最低价
84,289
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.31
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 | 4.22 | 4.38 | 4.16 | 4.28 | +1.42% | 84,289 | 36,234,911 |
| 2024-06-27 | 4.32 | 4.39 | 4.21 | 4.22 | -2.31% | 79,299 | 34,052,141 |
| 2024-06-26 | 4.15 | 4.33 | 4.09 | 4.32 | +4.35% | 87,299 | 36,854,336 |
| 2024-06-25 | 4.12 | 4.2 | 4.09 | 4.14 | +0.49% | 81,995 | 34,018,224 |
| 2024-06-24 | 4.3 | 4.33 | 4.07 | 4.12 | -5.29% | 113,170 | 47,079,474 |
| 2024-06-21 | 4.37 | 4.45 | 4.3 | 4.35 | -1.14% | 76,848 | 33,656,442 |
| 2024-06-20 | 4.48 | 4.54 | 4.39 | 4.4 | -1.57% | 90,919 | 40,564,373 |
| 2024-06-19 | 4.46 | 4.67 | 4.43 | 4.47 | +0.45% | 110,490 | 49,965,679 |
| 2024-06-18 | 4.34 | 4.48 | 4.28 | 4.45 | +3.49% | 85,452 | 37,752,510 |
| 2024-06-17 | 4.28 | 4.35 | 4.26 | 4.3 | -0.23% | 60,810 | 26,206,214 |
| 2024-06-14 | 4.36 | 4.4 | 4.27 | 4.31 | -1.37% | 68,593 | 29,633,104 |
| 2024-06-13 | 4.44 | 4.47 | 4.35 | 4.37 | -1.58% | 84,222 | 37,019,221 |
| 2024-06-12 | 4.29 | 4.46 | 4.23 | 4.44 | +2.78% | 97,332 | 42,968,032 |
| 2024-06-11 | 4.29 | 4.33 | 4.12 | 4.32 | +0.47% | 93,863 | 39,804,590 |
| 2024-06-07 | 4.21 | 4.34 | 4.19 | 4.3 | +3.37% | 105,597 | 45,082,249 |
| 2024-06-06 | 4.43 | 4.51 | 4.1 | 4.16 | -5.45% | 181,157 | 76,722,550 |
| 2024-06-05 | 4.52 | 4.59 | 4.38 | 4.4 | -3.08% | 120,352 | 53,437,503 |
| 2024-06-04 | 4.7 | 4.71 | 4.5 | 4.54 | -4.02% | 132,061 | 60,141,319 |
| 2024-06-03 | 4.98 | 4.98 | 4.67 | 4.73 | -4.44% | 137,788 | 65,877,284 |
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：