股票概览
4.16
0%
0
4.16
开盘价
4.24
最高价
4.14
最低价
64,411
成交量
数据更新至: 2024-06-28
技术指标
4.15
MA5 (5日均线)
4.23
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 | 4.16 | 4.24 | 4.14 | 4.16 | 0% | 64,411 | 27,028,468 |
| 2024-06-27 | 4.2 | 4.23 | 4.16 | 4.16 | -1.19% | 69,031 | 28,958,775 |
| 2024-06-26 | 4.17 | 4.22 | 4.11 | 4.21 | +1.45% | 77,422 | 32,270,228 |
| 2024-06-25 | 4.08 | 4.2 | 4.08 | 4.15 | +1.72% | 81,954 | 33,891,489 |
| 2024-06-24 | 4.24 | 4.24 | 4.06 | 4.08 | -3.77% | 104,206 | 42,923,156 |
| 2024-06-21 | 4.26 | 4.31 | 4.24 | 4.24 | -0.47% | 52,192 | 22,295,906 |
| 2024-06-20 | 4.36 | 4.38 | 4.23 | 4.26 | -2.07% | 94,779 | 40,551,340 |
| 2024-06-19 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 58,470 | 25,528,926 |
| 2024-06-18 | 4.36 | 4.39 | 4.34 | 4.38 | +0.69% | 61,880 | 27,058,401 |
| 2024-06-17 | 4.39 | 4.39 | 4.34 | 4.35 | -1.58% | 73,413 | 32,004,344 |
| 2024-06-14 | 4.41 | 4.45 | 4.34 | 4.42 | +0.45% | 95,696 | 42,113,907 |
| 2024-06-13 | 4.48 | 4.48 | 4.37 | 4.4 | -1.12% | 79,089 | 34,897,144 |
| 2024-06-12 | 4.36 | 4.47 | 4.36 | 4.45 | +1.83% | 94,599 | 41,796,978 |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.37 | -1.58% | 110,399 | 48,427,399 |
| 2024-06-07 | 4.32 | 4.46 | 4.32 | 4.44 | +2.78% | 135,027 | 59,436,268 |
| 2024-06-06 | 4.44 | 4.48 | 4.28 | 4.32 | -2.7% | 145,627 | 63,256,912 |
| 2024-06-05 | 4.57 | 4.59 | 4.44 | 4.44 | -2.63% | 132,780 | 59,555,065 |
| 2024-06-04 | 4.56 | 4.62 | 4.46 | 4.56 | -0.87% | 204,232 | 92,889,006 |
| 2024-06-03 | 4.75 | 4.78 | 4.58 | 4.6 | +0.22% | 329,085 | 152,867,717 |
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：