股票概览
4.19
-3.23%
-0.14
4.25
开盘价
4.51
最高价
4.15
最低价
491,087
成交量
数据更新至: 2024-06-28
技术指标
4.08
MA5 (5日均线)
4.04
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 | 4.25 | 4.51 | 4.15 | 4.19 | -3.23% | 491,087 | 210,441,859 |
| 2024-06-27 | 4.09 | 4.84 | 3.99 | 4.33 | +7.44% | 582,405 | 257,987,005 |
| 2024-06-26 | 3.81 | 4.03 | 3.72 | 4.03 | +4.4% | 167,330 | 65,637,726 |
| 2024-06-25 | 3.99 | 4.09 | 3.78 | 3.86 | -3.26% | 210,654 | 82,334,246 |
| 2024-06-24 | 3.97 | 4.3 | 3.8 | 3.99 | -1.24% | 262,250 | 105,432,539 |
| 2024-06-21 | 3.87 | 4.14 | 3.84 | 4.04 | +2.28% | 151,970 | 61,016,715 |
| 2024-06-20 | 4.1 | 4.16 | 3.94 | 3.95 | -4.13% | 82,911 | 33,313,224 |
| 2024-06-19 | 4.07 | 4.16 | 4.03 | 4.12 | +0.98% | 129,802 | 53,356,331 |
| 2024-06-18 | 3.81 | 4.1 | 3.79 | 4.08 | +7.09% | 115,351 | 46,275,371 |
| 2024-06-17 | 3.87 | 3.92 | 3.79 | 3.81 | -1.55% | 60,208 | 23,122,869 |
| 2024-06-14 | 3.88 | 3.9 | 3.79 | 3.87 | -0.26% | 49,328 | 19,063,819 |
| 2024-06-13 | 3.88 | 3.95 | 3.8 | 3.88 | -0.51% | 74,444 | 28,768,716 |
| 2024-06-12 | 3.82 | 3.9 | 3.77 | 3.9 | +3.45% | 71,601 | 27,676,667 |
| 2024-06-11 | 3.62 | 3.79 | 3.53 | 3.77 | +3.01% | 89,972 | 33,176,974 |
| 2024-06-07 | 3.59 | 3.72 | 3.55 | 3.66 | +3.98% | 121,071 | 44,020,883 |
| 2024-06-06 | 3.83 | 3.89 | 3.48 | 3.52 | -8.09% | 129,457 | 46,741,564 |
| 2024-06-05 | 3.86 | 3.95 | 3.78 | 3.83 | -0.52% | 80,277 | 31,097,073 |
| 2024-06-04 | 3.96 | 4.02 | 3.78 | 3.85 | -4.23% | 98,700 | 37,937,925 |
| 2024-06-03 | 4.15 | 4.2 | 3.97 | 4.02 | -3.6% | 83,113 | 33,871,573 |
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：