股票概览
4.04
-1.7%
-0.07
4.13
开盘价
4.18
最高价
4.02
最低价
46,185
成交量
数据更新至: 2024-06-28
技术指标
4.00
MA5 (5日均线)
4.09
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 | 4.13 | 4.18 | 4.02 | 4.04 | -1.7% | 46,185 | 18,957,279 |
| 2024-06-27 | 4.09 | 4.15 | 4.05 | 4.11 | +0.24% | 48,949 | 20,089,829 |
| 2024-06-26 | 3.92 | 4.13 | 3.83 | 4.1 | +5.94% | 68,716 | 27,460,525 |
| 2024-06-25 | 3.88 | 3.96 | 3.83 | 3.87 | -0.26% | 40,147 | 15,612,735 |
| 2024-06-24 | 4.11 | 4.11 | 3.87 | 3.88 | -5.83% | 65,781 | 25,929,786 |
| 2024-06-21 | 4.1 | 4.15 | 4.01 | 4.12 | +0.49% | 35,245 | 14,455,931 |
| 2024-06-20 | 4.2 | 4.2 | 4.1 | 4.1 | -0.97% | 44,369 | 18,375,348 |
| 2024-06-19 | 4.26 | 4.29 | 4.12 | 4.14 | -3.27% | 63,337 | 26,431,883 |
| 2024-06-18 | 4.33 | 4.33 | 4.24 | 4.28 | +0.71% | 41,315 | 17,640,263 |
| 2024-06-17 | 4.33 | 4.38 | 4.23 | 4.25 | -2.07% | 46,138 | 19,719,669 |
| 2024-06-14 | 4.43 | 4.43 | 4.3 | 4.34 | -0.69% | 36,304 | 15,793,599 |
| 2024-06-13 | 4.4 | 4.49 | 4.35 | 4.37 | -1.35% | 39,813 | 17,472,753 |
| 2024-06-12 | 4.33 | 4.43 | 4.27 | 4.43 | +3.02% | 57,138 | 24,949,722 |
| 2024-06-11 | 4.35 | 4.35 | 4.17 | 4.3 | -2.71% | 77,834 | 33,127,061 |
| 2024-06-07 | 4.25 | 4.43 | 4.23 | 4.42 | +5.24% | 81,381 | 35,361,150 |
| 2024-06-06 | 4.37 | 4.42 | 4.18 | 4.2 | -3% | 69,917 | 29,761,138 |
| 2024-06-05 | 4.49 | 4.49 | 4.27 | 4.33 | -3.35% | 77,628 | 33,710,433 |
| 2024-06-04 | 4.48 | 4.52 | 4.4 | 4.48 | -1.1% | 53,465 | 23,781,909 |
| 2024-06-03 | 4.73 | 4.73 | 4.48 | 4.53 | -4.23% | 107,457 | 48,913,665 |
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：