股票概览
4.22
0%
0
4.18
开盘价
4.3
最高价
4.18
最低价
30,916
成交量
数据更新至: 2024-06-28
技术指标
4.17
MA5 (5日均线)
4.23
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 | 4.18 | 4.3 | 4.18 | 4.22 | 0% | 30,916 | 13,139,927 |
| 2024-06-27 | 4.27 | 4.38 | 4.2 | 4.22 | -1.17% | 33,456 | 14,312,388 |
| 2024-06-26 | 4.07 | 4.28 | 4.04 | 4.27 | +4.4% | 38,442 | 15,954,449 |
| 2024-06-25 | 4.01 | 4.18 | 4.01 | 4.09 | +0.99% | 35,277 | 14,488,423 |
| 2024-06-24 | 4.19 | 4.2 | 4 | 4.05 | -4.26% | 40,976 | 16,672,358 |
| 2024-06-21 | 4.22 | 4.29 | 4.17 | 4.23 | -0.7% | 31,322 | 13,308,541 |
| 2024-06-20 | 4.36 | 4.39 | 4.24 | 4.26 | -2.52% | 27,428 | 11,771,413 |
| 2024-06-19 | 4.4 | 4.44 | 4.32 | 4.37 | 0% | 31,017 | 13,587,814 |
| 2024-06-18 | 4.25 | 4.4 | 4.21 | 4.37 | +2.82% | 43,410 | 18,787,529 |
| 2024-06-17 | 4.31 | 4.33 | 4.22 | 4.25 | -1.85% | 36,108 | 15,403,700 |
| 2024-06-14 | 4.36 | 4.38 | 4.24 | 4.33 | -0.69% | 37,464 | 16,179,330 |
| 2024-06-13 | 4.47 | 4.48 | 4.3 | 4.36 | -2.68% | 40,683 | 17,738,037 |
| 2024-06-12 | 4.33 | 4.5 | 4.31 | 4.48 | +3.46% | 42,687 | 18,933,761 |
| 2024-06-11 | 4.37 | 4.42 | 4.22 | 4.33 | -0.92% | 49,499 | 21,216,234 |
| 2024-06-07 | 4.16 | 4.42 | 4.16 | 4.37 | +5.81% | 61,939 | 26,833,473 |
| 2024-06-06 | 4.42 | 4.46 | 4.03 | 4.13 | -6.35% | 71,485 | 29,965,419 |
| 2024-06-05 | 4.57 | 4.57 | 4.4 | 4.41 | -3.5% | 41,663 | 18,558,327 |
| 2024-06-04 | 4.7 | 4.72 | 4.46 | 4.57 | -2.77% | 58,341 | 26,528,016 |
| 2024-06-03 | 5.01 | 5.01 | 4.61 | 4.7 | -6% | 72,392 | 34,313,738 |
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：