股票概览
4.26
+1.91%
+0.08
4.18
开盘价
4.34
最高价
4.14
最低价
122,069
成交量
数据更新至: 2024-06-28
技术指标
4.09
MA5 (5日均线)
4.10
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 | 4.18 | 4.34 | 4.14 | 4.26 | +1.91% | 122,069 | 51,986,926 |
| 2024-06-27 | 4.18 | 4.19 | 4.14 | 4.18 | 0% | 90,285 | 37,599,901 |
| 2024-06-26 | 3.87 | 4.19 | 3.87 | 4.18 | +6.36% | 106,568 | 43,071,368 |
| 2024-06-25 | 3.89 | 3.95 | 3.88 | 3.93 | +1.03% | 75,128 | 29,382,538 |
| 2024-06-24 | 4.02 | 4.02 | 3.88 | 3.89 | -3.23% | 89,789 | 35,359,651 |
| 2024-06-21 | 4.05 | 4.07 | 3.99 | 4.02 | -0.74% | 56,841 | 22,888,191 |
| 2024-06-20 | 4.15 | 4.16 | 4 | 4.05 | -2.41% | 62,971 | 25,735,200 |
| 2024-06-19 | 4.19 | 4.22 | 4.13 | 4.15 | -0.95% | 51,829 | 21,567,310 |
| 2024-06-18 | 4.15 | 4.2 | 4.1 | 4.19 | +1.21% | 63,509 | 26,537,347 |
| 2024-06-17 | 4.11 | 4.24 | 4.05 | 4.14 | +0.49% | 83,570 | 34,844,851 |
| 2024-06-14 | 4.06 | 4.19 | 4.03 | 4.12 | +0.73% | 63,792 | 26,308,289 |
| 2024-06-13 | 4.09 | 4.18 | 4.07 | 4.09 | +0.74% | 79,881 | 32,991,427 |
| 2024-06-12 | 4 | 4.1 | 3.99 | 4.06 | +1.25% | 44,819 | 18,193,325 |
| 2024-06-11 | 4.03 | 4.04 | 3.96 | 4.01 | -0.74% | 81,908 | 32,745,237 |
| 2024-06-07 | 4.05 | 4.11 | 3.99 | 4.04 | +0.75% | 73,494 | 29,786,602 |
| 2024-06-06 | 4.14 | 4.19 | 3.96 | 4.01 | -4.52% | 125,799 | 50,933,769 |
| 2024-06-05 | 4.3 | 4.3 | 4.19 | 4.2 | -1.41% | 72,395 | 30,661,526 |
| 2024-06-04 | 4.27 | 4.27 | 4.15 | 4.26 | -0.47% | 82,381 | 34,689,570 |
| 2024-06-03 | 4.45 | 4.46 | 4.2 | 4.28 | -4.04% | 126,763 | 54,446,092 |
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：