股票概览
4.31
+0.47%
+0.02
4.27
开盘价
4.36
最高价
4.27
最低价
249,368
成交量
数据更新至: 2024-06-28
技术指标
4.32
MA5 (5日均线)
4.38
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 | 4.27 | 4.31 | +0.47% | 249,368 | 107,767,742 |
| 2024-06-27 | 4.4 | 4.4 | 4.27 | 4.29 | -2.28% | 183,857 | 79,318,368 |
| 2024-06-26 | 4.32 | 4.39 | 4.26 | 4.39 | +1.62% | 161,453 | 69,848,571 |
| 2024-06-25 | 4.32 | 4.37 | 4.25 | 4.32 | +0.47% | 154,013 | 66,567,495 |
| 2024-06-24 | 4.39 | 4.39 | 4.24 | 4.3 | -2.05% | 221,767 | 95,457,087 |
| 2024-06-21 | 4.4 | 4.46 | 4.39 | 4.39 | -0.23% | 157,397 | 69,475,139 |
| 2024-06-20 | 4.46 | 4.5 | 4.39 | 4.4 | -1.35% | 167,201 | 74,082,802 |
| 2024-06-19 | 4.51 | 4.52 | 4.43 | 4.46 | -0.89% | 143,378 | 64,091,274 |
| 2024-06-18 | 4.46 | 4.52 | 4.43 | 4.5 | +1.12% | 169,786 | 76,120,783 |
| 2024-06-17 | 4.44 | 4.5 | 4.42 | 4.45 | -0.22% | 174,554 | 77,757,721 |
| 2024-06-14 | 4.44 | 4.48 | 4.39 | 4.46 | +0.45% | 216,620 | 96,132,818 |
| 2024-06-13 | 4.53 | 4.53 | 4.39 | 4.44 | -1.77% | 316,667 | 140,403,819 |
| 2024-06-12 | 4.63 | 4.63 | 4.52 | 4.52 | -1.95% | 261,187 | 118,891,759 |
| 2024-06-11 | 4.61 | 4.64 | 4.53 | 4.61 | -0.43% | 174,252 | 80,024,090 |
| 2024-06-07 | 4.7 | 4.72 | 4.58 | 4.63 | -0.64% | 225,048 | 104,349,056 |
| 2024-06-06 | 4.74 | 4.8 | 4.64 | 4.66 | -1.69% | 257,563 | 121,079,188 |
| 2024-06-05 | 4.75 | 4.83 | 4.73 | 4.74 | -0.42% | 187,580 | 89,776,103 |
| 2024-06-04 | 4.7 | 4.78 | 4.68 | 4.76 | +0.85% | 189,676 | 89,807,624 |
| 2024-06-03 | 4.85 | 4.85 | 4.69 | 4.72 | -2.68% | 418,575 | 198,147,730 |
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：