股票概览
4.23
-0.24%
-0.01
4.26
开盘价
4.34
最高价
4.19
最低价
43,748
成交量
数据更新至: 2024-06-28
技术指标
4.19
MA5 (5日均线)
4.26
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 | 4.26 | 4.34 | 4.19 | 4.23 | -0.24% | 43,748 | 18,680,013 |
| 2024-06-27 | 4.28 | 4.36 | 4.21 | 4.24 | -0.93% | 65,497 | 28,029,897 |
| 2024-06-26 | 4.13 | 4.29 | 4.07 | 4.28 | +3.63% | 57,811 | 24,234,251 |
| 2024-06-25 | 4.08 | 4.18 | 4.07 | 4.13 | +1.47% | 53,676 | 22,150,056 |
| 2024-06-24 | 4.24 | 4.28 | 4.02 | 4.07 | -4.46% | 67,754 | 27,790,512 |
| 2024-06-21 | 4.31 | 4.33 | 4.2 | 4.26 | -0.93% | 44,464 | 19,042,821 |
| 2024-06-20 | 4.45 | 4.45 | 4.28 | 4.3 | -3.15% | 48,110 | 20,868,192 |
| 2024-06-19 | 4.39 | 4.47 | 4.33 | 4.44 | +1.83% | 56,621 | 25,028,300 |
| 2024-06-18 | 4.27 | 4.39 | 4.22 | 4.36 | +2.35% | 49,669 | 21,511,542 |
| 2024-06-17 | 4.33 | 4.38 | 4.24 | 4.26 | -2.07% | 43,621 | 18,677,663 |
| 2024-06-14 | 4.36 | 4.39 | 4.28 | 4.35 | 0% | 36,397 | 15,804,684 |
| 2024-06-13 | 4.4 | 4.46 | 4.3 | 4.35 | -1.14% | 46,430 | 20,246,798 |
| 2024-06-12 | 4.26 | 4.43 | 4.23 | 4.4 | +3.04% | 54,321 | 23,704,262 |
| 2024-06-11 | 4.33 | 4.37 | 4.16 | 4.27 | -1.39% | 59,792 | 25,302,515 |
| 2024-06-07 | 4.18 | 4.37 | 4.15 | 4.33 | +5.35% | 74,859 | 32,062,107 |
| 2024-06-06 | 4.39 | 4.43 | 4.02 | 4.11 | -5.95% | 73,191 | 30,510,830 |
| 2024-06-05 | 4.49 | 4.49 | 4.36 | 4.37 | -3.1% | 50,191 | 22,111,175 |
| 2024-06-04 | 4.65 | 4.65 | 4.46 | 4.51 | -3.01% | 66,713 | 30,052,687 |
| 2024-06-03 | 4.9 | 4.92 | 4.59 | 4.65 | -5.1% | 75,005 | 35,419,669 |
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：