股票概览
4.25
+0.47%
+0.02
4.23
开盘价
4.36
最高价
4.21
最低价
146,769
成交量
数据更新至: 2024-06-28
技术指标
4.27
MA5 (5日均线)
4.44
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 | 4.23 | 4.36 | 4.21 | 4.25 | +0.47% | 146,769 | 62,885,844 |
| 2024-06-27 | 4.36 | 4.41 | 4.2 | 4.23 | -2.98% | 140,775 | 60,421,609 |
| 2024-06-26 | 4.27 | 4.37 | 4.23 | 4.36 | +1.87% | 117,487 | 50,507,155 |
| 2024-06-25 | 4.2 | 4.33 | 4.18 | 4.28 | +1.66% | 168,799 | 71,789,848 |
| 2024-06-24 | 4.38 | 4.38 | 4.16 | 4.21 | -4.32% | 225,673 | 95,551,825 |
| 2024-06-21 | 4.44 | 4.52 | 4.39 | 4.4 | -1.35% | 116,339 | 51,826,559 |
| 2024-06-20 | 4.65 | 4.67 | 4.44 | 4.46 | -4.5% | 184,364 | 83,162,899 |
| 2024-06-19 | 4.81 | 4.82 | 4.66 | 4.67 | -2.51% | 101,566 | 47,881,344 |
| 2024-06-18 | 4.78 | 4.85 | 4.77 | 4.79 | 0% | 79,047 | 37,958,598 |
| 2024-06-17 | 4.81 | 4.87 | 4.77 | 4.79 | -1.03% | 107,308 | 51,524,317 |
| 2024-06-14 | 4.68 | 4.85 | 4.62 | 4.84 | +2.11% | 167,133 | 79,415,442 |
| 2024-06-13 | 4.94 | 4.98 | 4.72 | 4.74 | -3.46% | 204,522 | 98,309,719 |
| 2024-06-12 | 4.92 | 4.95 | 4.87 | 4.91 | +0.2% | 88,890 | 43,688,451 |
| 2024-06-11 | 4.93 | 4.95 | 4.85 | 4.9 | -1.21% | 95,003 | 46,499,515 |
| 2024-06-07 | 4.86 | 5 | 4.86 | 4.96 | +2.48% | 137,394 | 67,618,483 |
| 2024-06-06 | 4.98 | 5.02 | 4.81 | 4.84 | -2.62% | 194,827 | 94,834,220 |
| 2024-06-05 | 5.01 | 5.07 | 4.97 | 4.97 | -1.58% | 122,078 | 61,193,647 |
| 2024-06-04 | 5 | 5.08 | 4.87 | 5.05 | +0.6% | 179,471 | 89,708,864 |
| 2024-06-03 | 5.22 | 5.23 | 4.96 | 5.02 | -4.56% | 255,297 | 129,054,419 |
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：