股票概览
4.21
-0.24%
-0.01
4.19
开盘价
4.26
最高价
4.16
最低价
91,078
成交量
数据更新至: 2024-06-28
技术指标
4.16
MA5 (5日均线)
4.17
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 | 4.26 | 4.16 | 4.21 | -0.24% | 91,078 | 38,318,092 |
| 2024-06-27 | 4.16 | 4.28 | 4.11 | 4.22 | +1.44% | 119,519 | 50,245,098 |
| 2024-06-26 | 4.08 | 4.17 | 4.06 | 4.16 | +1.96% | 46,371 | 19,087,083 |
| 2024-06-25 | 4.11 | 4.14 | 4.07 | 4.08 | -0.73% | 62,739 | 25,697,124 |
| 2024-06-24 | 4.22 | 4.26 | 4.11 | 4.11 | -4.2% | 94,707 | 39,452,504 |
| 2024-06-21 | 4.18 | 4.32 | 4.13 | 4.29 | +3.37% | 108,755 | 46,160,490 |
| 2024-06-20 | 4.19 | 4.22 | 4.14 | 4.15 | -0.72% | 58,577 | 24,507,721 |
| 2024-06-19 | 4.2 | 4.22 | 4.16 | 4.18 | -0.24% | 41,114 | 17,230,608 |
| 2024-06-18 | 4.13 | 4.21 | 4.13 | 4.19 | +1.45% | 51,600 | 21,551,900 |
| 2024-06-17 | 4.15 | 4.16 | 4.1 | 4.13 | -0.48% | 35,070 | 14,473,279 |
| 2024-06-14 | 4.17 | 4.2 | 4.12 | 4.15 | -0.48% | 60,121 | 24,948,425 |
| 2024-06-13 | 4.22 | 4.22 | 4.16 | 4.17 | -1.42% | 49,167 | 20,562,300 |
| 2024-06-12 | 4.18 | 4.24 | 4.16 | 4.23 | +1.2% | 50,197 | 21,137,971 |
| 2024-06-11 | 4.21 | 4.21 | 4.13 | 4.18 | -0.48% | 51,984 | 21,631,407 |
| 2024-06-07 | 4.15 | 4.23 | 4.14 | 4.2 | +1.69% | 67,677 | 28,381,108 |
| 2024-06-06 | 4.28 | 4.3 | 4.1 | 4.13 | -3.5% | 118,285 | 49,375,430 |
| 2024-06-05 | 4.33 | 4.34 | 4.24 | 4.28 | -2.06% | 100,372 | 42,957,219 |
| 2024-06-04 | 4.25 | 4.45 | 4.24 | 4.37 | +3.07% | 152,805 | 66,607,282 |
| 2024-06-03 | 4.35 | 4.35 | 4.2 | 4.24 | -2.53% | 112,816 | 48,118,066 |
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：