股票概览
4.2
-0.94%
-0.04
4.25
开盘价
4.3
最高价
4.18
最低价
77,409
成交量
数据更新至: 2024-06-28
技术指标
4.21
MA5 (5日均线)
4.27
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 | 4.25 | 4.3 | 4.18 | 4.2 | -0.94% | 77,409 | 32,866,212 |
| 2024-06-27 | 4.34 | 4.35 | 4.22 | 4.24 | -2.53% | 60,510 | 25,948,499 |
| 2024-06-26 | 4.19 | 4.35 | 4.16 | 4.35 | +4.57% | 81,499 | 34,596,568 |
| 2024-06-25 | 4.16 | 4.21 | 4.12 | 4.16 | +0.97% | 71,755 | 29,926,887 |
| 2024-06-24 | 4.27 | 4.28 | 4.08 | 4.12 | -3.74% | 87,492 | 36,367,261 |
| 2024-06-21 | 4.24 | 4.33 | 4.2 | 4.28 | +0.71% | 66,659 | 28,524,424 |
| 2024-06-20 | 4.37 | 4.4 | 4.23 | 4.25 | -2.3% | 84,922 | 36,602,437 |
| 2024-06-19 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 56,787 | 24,761,852 |
| 2024-06-18 | 4.33 | 4.39 | 4.32 | 4.37 | +0.92% | 54,179 | 23,611,366 |
| 2024-06-17 | 4.35 | 4.4 | 4.31 | 4.33 | -1.37% | 54,696 | 23,811,684 |
| 2024-06-14 | 4.42 | 4.44 | 4.35 | 4.39 | -0.45% | 61,179 | 26,873,123 |
| 2024-06-13 | 4.48 | 4.53 | 4.39 | 4.41 | -2.22% | 74,163 | 32,957,617 |
| 2024-06-12 | 4.44 | 4.54 | 4.39 | 4.51 | +1.81% | 92,685 | 41,657,424 |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.43 | -0.89% | 81,860 | 36,018,168 |
| 2024-06-07 | 4.3 | 4.47 | 4.3 | 4.47 | +5.67% | 150,637 | 66,184,861 |
| 2024-06-06 | 4.46 | 4.48 | 4.2 | 4.23 | -5.16% | 143,168 | 61,595,929 |
| 2024-06-05 | 4.54 | 4.54 | 4.45 | 4.46 | -1.55% | 79,598 | 35,737,478 |
| 2024-06-04 | 4.58 | 4.59 | 4.49 | 4.53 | -1.09% | 95,077 | 42,994,317 |
| 2024-06-03 | 4.74 | 4.74 | 4.54 | 4.58 | -3.78% | 112,639 | 51,931,369 |
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：