股票概览
4.22
-3.43%
-0.15
4.24
开盘价
4.26
最高价
4.2
最低价
71,552
成交量
数据更新至: 2024-06-28
技术指标
4.34
MA5 (5日均线)
4.39
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 | 4.26 | 4.2 | 4.22 | -3.43% | 71,552 | 30,300,497 |
| 2024-06-27 | 4.41 | 4.42 | 4.36 | 4.37 | -0.91% | 54,062 | 23,697,365 |
| 2024-06-26 | 4.35 | 4.41 | 4.32 | 4.41 | +1.38% | 56,320 | 24,621,126 |
| 2024-06-25 | 4.33 | 4.37 | 4.29 | 4.35 | +0.46% | 62,405 | 27,092,698 |
| 2024-06-24 | 4.4 | 4.4 | 4.28 | 4.33 | -1.59% | 78,260 | 33,989,884 |
| 2024-06-21 | 4.39 | 4.43 | 4.35 | 4.4 | +0.23% | 48,061 | 21,139,715 |
| 2024-06-20 | 4.43 | 4.47 | 4.38 | 4.39 | -1.35% | 64,212 | 28,362,467 |
| 2024-06-19 | 4.48 | 4.49 | 4.43 | 4.45 | -0.45% | 50,946 | 22,720,555 |
| 2024-06-18 | 4.45 | 4.49 | 4.43 | 4.47 | +0.22% | 60,406 | 26,972,845 |
| 2024-06-17 | 4.46 | 4.51 | 4.44 | 4.46 | -0.45% | 71,217 | 31,864,415 |
| 2024-06-14 | 4.46 | 4.49 | 4.42 | 4.48 | 0% | 50,633 | 22,579,108 |
| 2024-06-13 | 4.54 | 4.54 | 4.46 | 4.48 | -1.32% | 64,443 | 28,927,133 |
| 2024-06-12 | 4.54 | 4.56 | 4.53 | 4.54 | -0.44% | 55,470 | 25,178,046 |
| 2024-06-11 | 4.55 | 4.57 | 4.49 | 4.56 | +0.22% | 65,562 | 29,730,272 |
| 2024-06-07 | 4.51 | 4.56 | 4.49 | 4.55 | +1.34% | 83,405 | 37,764,857 |
| 2024-06-06 | 4.58 | 4.59 | 4.46 | 4.49 | -1.97% | 116,802 | 52,685,378 |
| 2024-06-05 | 4.65 | 4.65 | 4.58 | 4.58 | -1.51% | 73,013 | 33,702,069 |
| 2024-06-04 | 4.64 | 4.7 | 4.62 | 4.65 | -0.43% | 79,403 | 36,961,121 |
| 2024-06-03 | 4.74 | 4.76 | 4.64 | 4.67 | -1.48% | 82,841 | 38,931,657 |
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：