股票概览
4.27
-1.39%
-0.06
4.3
开盘价
4.43
最高价
4.25
最低价
41,398
成交量
数据更新至: 2024-06-28
技术指标
4.32
MA5 (5日均线)
4.45
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 | 4.3 | 4.43 | 4.25 | 4.27 | -1.39% | 41,398 | 17,999,537 |
| 2024-06-27 | 4.42 | 4.48 | 4.32 | 4.33 | -2.26% | 36,867 | 16,142,258 |
| 2024-06-26 | 4.26 | 4.44 | 4.16 | 4.43 | +3.5% | 49,150 | 21,136,383 |
| 2024-06-25 | 4.28 | 4.36 | 4.23 | 4.28 | 0% | 42,195 | 18,071,320 |
| 2024-06-24 | 4.47 | 4.47 | 4.26 | 4.28 | -5.52% | 60,659 | 26,320,601 |
| 2024-06-21 | 4.56 | 4.6 | 4.46 | 4.53 | +0.44% | 45,551 | 20,721,727 |
| 2024-06-20 | 4.66 | 4.69 | 4.5 | 4.51 | -3.01% | 42,107 | 19,278,243 |
| 2024-06-19 | 4.69 | 4.71 | 4.59 | 4.65 | -0.43% | 40,195 | 18,680,242 |
| 2024-06-18 | 4.52 | 4.69 | 4.52 | 4.67 | +2.41% | 39,682 | 18,343,656 |
| 2024-06-17 | 4.65 | 4.68 | 4.54 | 4.56 | -1.94% | 36,034 | 16,568,694 |
| 2024-06-14 | 4.63 | 4.68 | 4.53 | 4.65 | +0.43% | 39,123 | 18,135,581 |
| 2024-06-13 | 4.76 | 4.83 | 4.62 | 4.63 | -2.53% | 53,316 | 24,960,822 |
| 2024-06-12 | 4.63 | 4.78 | 4.6 | 4.75 | +2.15% | 55,342 | 26,186,128 |
| 2024-06-11 | 4.61 | 4.68 | 4.49 | 4.65 | -0.21% | 73,762 | 33,986,684 |
| 2024-06-07 | 4.49 | 4.69 | 4.49 | 4.66 | +4.02% | 97,677 | 45,112,467 |
| 2024-06-06 | 4.85 | 4.86 | 4.37 | 4.48 | -7.05% | 142,204 | 64,600,119 |
| 2024-06-05 | 5.05 | 5.09 | 4.81 | 4.82 | -5.3% | 92,091 | 44,998,115 |
| 2024-06-04 | 5.38 | 5.39 | 4.97 | 5.09 | -4.68% | 130,972 | 66,435,379 |
| 2024-06-03 | 5.62 | 5.69 | 5.2 | 5.34 | -4.47% | 146,691 | 78,807,576 |
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：