股票概览
4.12
-0.24%
-0.01
4.1
开盘价
4.2
最高价
4.09
最低价
80,416
成交量
数据更新至: 2024-06-28
技术指标
4.16
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 | 4.1 | 4.2 | 4.09 | 4.12 | -0.24% | 80,416 | 33,414,770 |
| 2024-06-27 | 4.26 | 4.27 | 4.12 | 4.13 | -3.5% | 84,240 | 35,178,904 |
| 2024-06-26 | 4.13 | 4.28 | 4.11 | 4.28 | +2.88% | 87,475 | 36,692,602 |
| 2024-06-25 | 4.09 | 4.17 | 4.07 | 4.16 | +1.71% | 77,528 | 32,032,885 |
| 2024-06-24 | 4.26 | 4.26 | 4.08 | 4.09 | -4.22% | 99,601 | 41,211,835 |
| 2024-06-21 | 4.17 | 4.32 | 4.16 | 4.27 | +1.43% | 68,778 | 29,306,812 |
| 2024-06-20 | 4.31 | 4.36 | 4.2 | 4.21 | -2.32% | 87,124 | 37,082,734 |
| 2024-06-19 | 4.36 | 4.39 | 4.31 | 4.31 | -0.92% | 85,311 | 37,069,006 |
| 2024-06-18 | 4.32 | 4.38 | 4.32 | 4.35 | +0.23% | 78,474 | 34,107,671 |
| 2024-06-17 | 4.36 | 4.39 | 4.31 | 4.34 | -0.91% | 89,791 | 39,009,722 |
| 2024-06-14 | 4.34 | 4.41 | 4.32 | 4.38 | +0.46% | 109,188 | 47,636,239 |
| 2024-06-13 | 4.61 | 4.62 | 4.33 | 4.36 | -5.22% | 166,859 | 73,657,930 |
| 2024-06-12 | 4.57 | 4.61 | 4.53 | 4.6 | +1.32% | 78,226 | 35,812,037 |
| 2024-06-11 | 4.5 | 4.57 | 4.43 | 4.54 | +0.89% | 82,457 | 37,123,041 |
| 2024-06-07 | 4.46 | 4.53 | 4.44 | 4.5 | +1.58% | 82,959 | 37,233,379 |
| 2024-06-06 | 4.53 | 4.62 | 4.38 | 4.43 | -3.49% | 129,648 | 57,892,339 |
| 2024-06-05 | 4.65 | 4.7 | 4.58 | 4.59 | -1.29% | 80,333 | 37,259,398 |
| 2024-06-04 | 4.65 | 4.67 | 4.58 | 4.65 | 0% | 71,847 | 33,268,812 |
| 2024-06-03 | 4.82 | 4.82 | 4.63 | 4.65 | -2.92% | 115,301 | 54,061,092 |
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：