股票概览
4.29
+2.88%
+0.12
4.19
开盘价
4.29
最高价
4.17
最低价
144,503
成交量
数据更新至: 2024-06-28
技术指标
4.22
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 | 4.19 | 4.29 | 4.17 | 4.29 | +2.88% | 144,503 | 61,512,568 |
| 2024-06-27 | 4.21 | 4.23 | 4.17 | 4.17 | -1.18% | 77,524 | 32,482,055 |
| 2024-06-26 | 4.2 | 4.23 | 4.17 | 4.22 | +0.48% | 82,946 | 34,865,102 |
| 2024-06-25 | 4.23 | 4.26 | 4.19 | 4.2 | -0.94% | 126,165 | 53,312,586 |
| 2024-06-24 | 4.29 | 4.29 | 4.16 | 4.24 | -1.62% | 160,700 | 67,622,193 |
| 2024-06-21 | 4.29 | 4.35 | 4.27 | 4.31 | +0.47% | 85,418 | 36,832,024 |
| 2024-06-20 | 4.36 | 4.41 | 4.27 | 4.29 | -1.61% | 105,356 | 45,419,346 |
| 2024-06-19 | 4.31 | 4.4 | 4.3 | 4.36 | +1.4% | 170,753 | 74,484,609 |
| 2024-06-18 | 4.24 | 4.3 | 4.21 | 4.3 | +1.18% | 154,058 | 65,602,889 |
| 2024-06-17 | 4.25 | 4.3 | 4.2 | 4.25 | -0.7% | 132,068 | 56,039,554 |
| 2024-06-14 | 4.17 | 4.31 | 4.16 | 4.28 | +2.39% | 139,766 | 59,193,181 |
| 2024-06-13 | 4.27 | 4.33 | 4.16 | 4.18 | -2.56% | 125,343 | 52,840,739 |
| 2024-06-12 | 4.2 | 4.31 | 4.18 | 4.29 | +1.66% | 138,068 | 58,549,048 |
| 2024-06-11 | 4.31 | 4.35 | 4.16 | 4.22 | -1.63% | 139,271 | 58,867,582 |
| 2024-06-07 | 4.22 | 4.31 | 4.2 | 4.29 | -1.61% | 153,674 | 65,380,024 |
| 2024-06-06 | 4.4 | 4.42 | 4.32 | 4.36 | -0.91% | 148,895 | 64,868,419 |
| 2024-06-05 | 4.49 | 4.51 | 4.4 | 4.4 | -2.44% | 115,669 | 51,463,442 |
| 2024-06-04 | 4.43 | 4.54 | 4.41 | 4.51 | +1.81% | 140,788 | 63,161,498 |
| 2024-06-03 | 4.49 | 4.49 | 4.4 | 4.43 | -1.12% | 121,259 | 53,794,124 |
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：