股票概览
4.09
-0.73%
-0.03
4.14
开盘价
4.18
最高价
4.02
最低价
91,783
成交量
数据更新至: 2024-06-28
技术指标
4.05
MA5 (5日均线)
4.04
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 | 4.14 | 4.18 | 4.02 | 4.09 | -0.73% | 91,783 | 37,503,642 |
| 2024-06-27 | 4.03 | 4.22 | 4 | 4.12 | +2.23% | 102,625 | 42,322,877 |
| 2024-06-26 | 3.97 | 4.05 | 3.91 | 4.03 | +1.26% | 27,232 | 10,852,428 |
| 2024-06-25 | 4.02 | 4.02 | 3.96 | 3.98 | -1% | 20,436 | 8,125,296 |
| 2024-06-24 | 4 | 4.07 | 3.94 | 4.02 | -0.25% | 45,642 | 18,281,474 |
| 2024-06-21 | 3.96 | 4.05 | 3.91 | 4.03 | +1.77% | 48,307 | 19,233,292 |
| 2024-06-20 | 4.04 | 4.05 | 3.94 | 3.96 | -1.25% | 52,701 | 21,060,450 |
| 2024-06-19 | 4.07 | 4.07 | 4 | 4.01 | -1.47% | 31,973 | 12,887,750 |
| 2024-06-18 | 4.05 | 4.09 | 4 | 4.07 | +0.74% | 36,894 | 14,913,568 |
| 2024-06-17 | 4.05 | 4.08 | 4.01 | 4.04 | -0.49% | 28,635 | 11,555,161 |
| 2024-06-14 | 4.1 | 4.1 | 3.98 | 4.06 | -0.49% | 54,062 | 21,795,855 |
| 2024-06-13 | 4.12 | 4.19 | 4.04 | 4.08 | -1.92% | 30,188 | 12,304,316 |
| 2024-06-12 | 4.14 | 4.28 | 4.11 | 4.16 | +0.48% | 29,189 | 12,154,744 |
| 2024-06-11 | 4.01 | 4.23 | 4.01 | 4.14 | 0% | 48,373 | 20,096,839 |
| 2024-06-07 | 4.22 | 4.26 | 4.12 | 4.14 | 0% | 31,950 | 13,313,921 |
| 2024-06-06 | 4.46 | 4.46 | 4.03 | 4.14 | -6.33% | 119,012 | 49,846,217 |
| 2024-06-05 | 4.52 | 4.53 | 4.32 | 4.42 | -2.43% | 34,386 | 15,163,597 |
| 2024-06-04 | 4.57 | 4.59 | 4.38 | 4.53 | -1.31% | 52,393 | 23,573,394 |
| 2024-06-03 | 4.57 | 4.68 | 4.54 | 4.59 | -0.65% | 34,340 | 15,787,412 |
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：