股票概览
4.31
+1.17%
+0.05
4.24
开盘价
4.39
最高价
4.24
最低价
160,498
成交量
数据更新至: 2024-06-28
技术指标
4.24
MA5 (5日均线)
4.31
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 | 4.24 | 4.39 | 4.24 | 4.31 | +1.17% | 160,498 | 69,343,858 |
| 2024-06-27 | 4.39 | 4.43 | 4.24 | 4.26 | -3.84% | 208,609 | 90,479,348 |
| 2024-06-26 | 4.11 | 4.5 | 4.06 | 4.43 | +8.05% | 267,792 | 115,155,606 |
| 2024-06-25 | 4.08 | 4.15 | 4.06 | 4.1 | +0.24% | 99,996 | 41,036,419 |
| 2024-06-24 | 4.17 | 4.25 | 4.09 | 4.09 | -3.31% | 121,555 | 50,407,598 |
| 2024-06-21 | 4.26 | 4.32 | 4.22 | 4.23 | -1.17% | 87,903 | 37,456,270 |
| 2024-06-20 | 4.44 | 4.45 | 4.26 | 4.28 | -4.04% | 150,502 | 65,274,690 |
| 2024-06-19 | 4.51 | 4.58 | 4.45 | 4.46 | -0.89% | 141,809 | 63,856,425 |
| 2024-06-18 | 4.43 | 4.51 | 4.41 | 4.5 | +1.58% | 95,533 | 42,675,346 |
| 2024-06-17 | 4.46 | 4.55 | 4.41 | 4.43 | -1.12% | 113,502 | 50,861,677 |
| 2024-06-14 | 4.46 | 4.54 | 4.4 | 4.48 | +0.67% | 129,212 | 57,903,913 |
| 2024-06-13 | 4.45 | 4.49 | 4.42 | 4.45 | 0% | 77,243 | 34,401,667 |
| 2024-06-12 | 4.4 | 4.5 | 4.38 | 4.45 | +1.14% | 88,014 | 39,211,509 |
| 2024-06-11 | 4.36 | 4.44 | 4.29 | 4.4 | +0.46% | 106,168 | 46,432,655 |
| 2024-06-07 | 4.35 | 4.4 | 4.32 | 4.38 | +1.86% | 115,575 | 50,435,226 |
| 2024-06-06 | 4.47 | 4.5 | 4.25 | 4.3 | -3.37% | 170,614 | 74,210,815 |
| 2024-06-05 | 4.61 | 4.63 | 4.44 | 4.45 | -4.3% | 146,339 | 66,226,278 |
| 2024-06-04 | 4.56 | 4.67 | 4.48 | 4.65 | +1.53% | 166,154 | 75,906,217 |
| 2024-06-03 | 4.81 | 4.83 | 4.52 | 4.58 | -4.78% | 233,463 | 107,809,878 |
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：