股票概览
4.3
-0.46%
-0.02
4.35
开盘价
4.36
最高价
4.21
最低价
246,546
成交量
数据更新至: 2024-06-28
技术指标
4.39
MA5 (5日均线)
4.50
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 | 4.35 | 4.36 | 4.21 | 4.3 | -0.46% | 246,546 | 105,842,943 |
| 2024-06-27 | 4.54 | 4.54 | 4.3 | 4.32 | -4.21% | 157,020 | 68,972,608 |
| 2024-06-26 | 4.41 | 4.52 | 4.36 | 4.51 | +1.58% | 120,303 | 53,528,853 |
| 2024-06-25 | 4.36 | 4.56 | 4.34 | 4.44 | +1.83% | 151,679 | 67,358,065 |
| 2024-06-24 | 4.51 | 4.54 | 4.3 | 4.36 | -4.6% | 153,362 | 67,471,236 |
| 2024-06-21 | 4.5 | 4.62 | 4.42 | 4.57 | +2.01% | 125,442 | 57,159,944 |
| 2024-06-20 | 4.61 | 4.69 | 4.44 | 4.48 | -3.66% | 145,206 | 65,604,260 |
| 2024-06-19 | 4.67 | 4.75 | 4.61 | 4.65 | -0.64% | 112,176 | 52,384,292 |
| 2024-06-18 | 4.67 | 4.71 | 4.62 | 4.68 | +0.43% | 119,683 | 55,882,854 |
| 2024-06-17 | 4.76 | 4.79 | 4.53 | 4.66 | -3.52% | 206,285 | 95,596,816 |
| 2024-06-14 | 4.66 | 4.91 | 4.56 | 4.83 | +3.87% | 253,445 | 120,800,489 |
| 2024-06-13 | 4.87 | 4.91 | 4.62 | 4.65 | -4.52% | 244,993 | 115,158,933 |
| 2024-06-12 | 4.93 | 4.97 | 4.78 | 4.87 | -0.81% | 182,561 | 89,090,803 |
| 2024-06-11 | 4.92 | 4.99 | 4.74 | 4.91 | -0.41% | 165,003 | 80,224,720 |
| 2024-06-07 | 5.03 | 5.09 | 4.85 | 4.93 | 0% | 172,793 | 85,436,600 |
| 2024-06-06 | 5.2 | 5.2 | 4.8 | 4.93 | -4.27% | 265,524 | 131,956,354 |
| 2024-06-05 | 5.35 | 5.45 | 5.14 | 5.15 | -4.28% | 243,930 | 127,761,201 |
| 2024-06-04 | 5.09 | 5.52 | 4.97 | 5.38 | +5.28% | 424,865 | 225,653,289 |
| 2024-06-03 | 5.15 | 5.21 | 5.06 | 5.11 | -1.92% | 181,644 | 93,101,596 |
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：