股票概览
4.19
-3.23%
-0.14
4.25
开盘价
4.52
最高价
4.14
最低价
155,519
成交量
数据更新至: 2024-06-28
技术指标
4.11
MA5 (5日均线)
4.11
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 | 4.52 | 4.14 | 4.19 | -3.23% | 155,519 | 66,430,525 |
| 2024-06-27 | 4.19 | 4.68 | 4.12 | 4.33 | +4.59% | 155,470 | 68,165,508 |
| 2024-06-26 | 3.99 | 4.14 | 3.91 | 4.14 | +3.76% | 63,940 | 25,896,916 |
| 2024-06-25 | 3.92 | 4.05 | 3.9 | 3.99 | +1.79% | 46,456 | 18,511,562 |
| 2024-06-24 | 4.05 | 4.09 | 3.9 | 3.92 | -3.69% | 39,523 | 15,581,943 |
| 2024-06-21 | 4.08 | 4.1 | 3.98 | 4.07 | -0.73% | 33,842 | 13,704,865 |
| 2024-06-20 | 4.19 | 4.23 | 4.04 | 4.1 | -2.15% | 41,400 | 17,003,825 |
| 2024-06-19 | 4.21 | 4.3 | 4.17 | 4.19 | 0% | 47,505 | 20,124,092 |
| 2024-06-18 | 3.93 | 4.2 | 3.89 | 4.19 | +6.62% | 74,491 | 30,629,872 |
| 2024-06-17 | 3.98 | 4.02 | 3.9 | 3.93 | -1.26% | 28,211 | 11,148,944 |
| 2024-06-14 | 4.01 | 4.04 | 3.92 | 3.98 | -0.75% | 31,425 | 12,509,117 |
| 2024-06-13 | 4.06 | 4.1 | 3.95 | 4.01 | -1.23% | 28,794 | 11,553,317 |
| 2024-06-12 | 3.92 | 4.1 | 3.89 | 4.06 | +3.84% | 43,323 | 17,493,080 |
| 2024-06-11 | 3.95 | 3.98 | 3.8 | 3.91 | -1.26% | 46,443 | 18,085,779 |
| 2024-06-07 | 3.75 | 4.07 | 3.73 | 3.96 | +7.9% | 69,657 | 27,491,948 |
| 2024-06-06 | 3.93 | 4.01 | 3.61 | 3.67 | -6.38% | 73,009 | 27,362,559 |
| 2024-06-05 | 4.02 | 4.02 | 3.91 | 3.92 | -2.97% | 64,030 | 25,317,901 |
| 2024-06-04 | 4.1 | 4.2 | 3.95 | 4.04 | -1.94% | 58,226 | 23,349,934 |
| 2024-06-03 | 4.39 | 4.4 | 4.07 | 4.12 | -6.79% | 78,770 | 33,124,244 |
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：