股票概览
4.11
-1.44%
-0.06
4.17
开盘价
4.2
最高价
4.09
最低价
196,702
成交量
数据更新至: 2024-06-28
技术指标
4.11
MA5 (5日均线)
4.19
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 | 4.17 | 4.2 | 4.09 | 4.11 | -1.44% | 196,702 | 81,730,118 |
| 2024-06-27 | 4.19 | 4.21 | 4.15 | 4.17 | -0.48% | 180,382 | 75,401,754 |
| 2024-06-26 | 4.02 | 4.2 | 4 | 4.19 | +4.49% | 243,102 | 99,642,214 |
| 2024-06-25 | 4.08 | 4.1 | 3.99 | 4.01 | -1.23% | 229,983 | 92,761,312 |
| 2024-06-24 | 4.16 | 4.17 | 4.04 | 4.06 | -2.87% | 213,614 | 87,419,463 |
| 2024-06-21 | 4.2 | 4.27 | 4.17 | 4.18 | -0.48% | 217,875 | 91,898,290 |
| 2024-06-20 | 4.29 | 4.34 | 4.19 | 4.2 | -2.55% | 129,294 | 54,871,413 |
| 2024-06-19 | 4.32 | 4.36 | 4.25 | 4.31 | -0.23% | 154,913 | 66,549,540 |
| 2024-06-18 | 4.34 | 4.36 | 4.3 | 4.32 | +0.47% | 118,430 | 51,240,787 |
| 2024-06-17 | 4.36 | 4.42 | 4.3 | 4.3 | -1.38% | 154,727 | 67,197,188 |
| 2024-06-14 | 4.28 | 4.4 | 4.27 | 4.36 | +1.87% | 177,795 | 77,386,377 |
| 2024-06-13 | 4.35 | 4.35 | 4.24 | 4.28 | -1.38% | 139,741 | 59,832,694 |
| 2024-06-12 | 4.35 | 4.4 | 4.33 | 4.34 | -0.46% | 144,474 | 62,948,477 |
| 2024-06-11 | 4.42 | 4.44 | 4.34 | 4.36 | -2.68% | 149,922 | 65,617,409 |
| 2024-06-07 | 4.44 | 4.49 | 4.39 | 4.48 | +1.82% | 161,003 | 71,639,500 |
| 2024-06-06 | 4.55 | 4.55 | 4.36 | 4.4 | -2% | 196,548 | 87,083,758 |
| 2024-06-05 | 4.57 | 4.58 | 4.48 | 4.49 | -1.75% | 159,024 | 72,108,882 |
| 2024-06-04 | 4.55 | 4.58 | 4.48 | 4.57 | +0.66% | 173,707 | 78,695,445 |
| 2024-06-03 | 4.74 | 4.75 | 4.5 | 4.54 | -4.02% | 249,642 | 114,304,007 |
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：