股票概览
4.27
+1.91%
+0.08
4.2
开盘价
4.31
最高价
4.18
最低价
218,174
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.25
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 | 4.2 | 4.31 | 4.18 | 4.27 | +1.91% | 218,174 | 93,056,338 |
| 2024-06-27 | 4.23 | 4.25 | 4.17 | 4.19 | -1.41% | 147,124 | 61,770,395 |
| 2024-06-26 | 4.21 | 4.25 | 4.17 | 4.25 | +0.95% | 153,024 | 64,428,626 |
| 2024-06-25 | 4.17 | 4.24 | 4.17 | 4.21 | +0.96% | 161,064 | 67,859,093 |
| 2024-06-24 | 4.23 | 4.23 | 4.15 | 4.17 | -1.42% | 133,682 | 55,973,738 |
| 2024-06-21 | 4.23 | 4.27 | 4.19 | 4.23 | +0.48% | 130,592 | 55,381,769 |
| 2024-06-20 | 4.25 | 4.26 | 4.18 | 4.21 | -2.77% | 138,559 | 58,391,033 |
| 2024-06-19 | 4.36 | 4.38 | 4.32 | 4.33 | -0.69% | 119,344 | 51,860,584 |
| 2024-06-18 | 4.27 | 4.37 | 4.25 | 4.36 | +2.11% | 178,330 | 77,134,041 |
| 2024-06-17 | 4.26 | 4.32 | 4.23 | 4.27 | -0.23% | 148,621 | 63,637,866 |
| 2024-06-14 | 4.23 | 4.3 | 4.23 | 4.28 | +0.94% | 145,686 | 62,243,743 |
| 2024-06-13 | 4.3 | 4.31 | 4.22 | 4.24 | -1.62% | 161,647 | 68,762,239 |
| 2024-06-12 | 4.29 | 4.32 | 4.26 | 4.31 | +0.47% | 153,607 | 65,885,452 |
| 2024-06-11 | 4.42 | 4.46 | 4.27 | 4.29 | -3.38% | 320,890 | 138,879,512 |
| 2024-06-07 | 4.34 | 4.45 | 4.33 | 4.44 | +2.78% | 228,836 | 100,501,700 |
| 2024-06-06 | 4.38 | 4.4 | 4.28 | 4.32 | -1.14% | 215,377 | 93,407,080 |
| 2024-06-05 | 4.42 | 4.45 | 4.37 | 4.37 | -1.35% | 123,108 | 54,287,010 |
| 2024-06-04 | 4.37 | 4.44 | 4.36 | 4.43 | +1.14% | 149,602 | 65,866,027 |
| 2024-06-03 | 4.41 | 4.43 | 4.33 | 4.38 | -1.13% | 226,305 | 99,116,705 |
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：