股票概览
4.28
0%
0
4.27
开盘价
4.36
最高价
4.25
最低价
57,278
成交量
数据更新至: 2024-06-28
技术指标
4.31
MA5 (5日均线)
4.39
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 | 4.27 | 4.36 | 4.25 | 4.28 | 0% | 57,278 | 24,682,152 |
| 2024-06-27 | 4.38 | 4.39 | 4.27 | 4.28 | -2.28% | 39,886 | 17,277,698 |
| 2024-06-26 | 4.3 | 4.39 | 4.28 | 4.38 | +1.62% | 40,083 | 17,378,061 |
| 2024-06-25 | 4.28 | 4.4 | 4.27 | 4.31 | +0.7% | 48,533 | 21,094,463 |
| 2024-06-24 | 4.41 | 4.41 | 4.27 | 4.28 | -3.17% | 52,185 | 22,578,563 |
| 2024-06-21 | 4.47 | 4.5 | 4.41 | 4.42 | -1.12% | 42,959 | 19,120,412 |
| 2024-06-20 | 4.47 | 4.52 | 4.41 | 4.47 | -0.22% | 59,689 | 26,635,826 |
| 2024-06-19 | 4.55 | 4.55 | 4.47 | 4.48 | -1.54% | 42,459 | 19,151,273 |
| 2024-06-18 | 4.5 | 4.55 | 4.45 | 4.55 | +1.79% | 51,643 | 23,279,720 |
| 2024-06-17 | 4.52 | 4.53 | 4.45 | 4.47 | -2.19% | 66,236 | 29,721,344 |
| 2024-06-14 | 4.53 | 4.59 | 4.41 | 4.57 | +0.22% | 73,828 | 33,378,374 |
| 2024-06-13 | 4.63 | 4.64 | 4.53 | 4.56 | -3.18% | 121,435 | 55,606,609 |
| 2024-06-12 | 4.45 | 4.72 | 4.44 | 4.71 | +5.61% | 151,862 | 69,785,888 |
| 2024-06-11 | 4.51 | 4.52 | 4.4 | 4.46 | -1.11% | 51,557 | 22,921,887 |
| 2024-06-07 | 4.38 | 4.52 | 4.38 | 4.51 | +3.92% | 77,768 | 34,654,561 |
| 2024-06-06 | 4.51 | 4.56 | 4.3 | 4.34 | -3.98% | 117,191 | 51,450,815 |
| 2024-06-05 | 4.62 | 4.66 | 4.51 | 4.52 | -2.8% | 65,340 | 29,975,032 |
| 2024-06-04 | 4.75 | 4.75 | 4.58 | 4.65 | -1.27% | 66,149 | 30,642,021 |
| 2024-06-03 | 4.77 | 4.78 | 4.65 | 4.71 | -1.26% | 66,415 | 31,255,942 |
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：