股票概览
4.36
+1.87%
+0.08
4.3
开盘价
4.38
最高价
4.29
最低价
1,305,649
成交量
数据更新至: 2024-06-28
技术指标
4.32
MA5 (5日均线)
4.38
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 | 4.3 | 4.38 | 4.29 | 4.36 | +1.87% | 1,305,649 | 566,770,575 |
| 2024-06-27 | 4.3 | 4.32 | 4.27 | 4.28 | -0.93% | 760,701 | 326,277,188 |
| 2024-06-26 | 4.28 | 4.33 | 4.23 | 4.32 | +0.7% | 824,657 | 352,846,952 |
| 2024-06-25 | 4.33 | 4.34 | 4.27 | 4.29 | -0.92% | 930,054 | 400,046,185 |
| 2024-06-24 | 4.3 | 4.37 | 4.28 | 4.33 | +0.46% | 1,253,961 | 542,918,364 |
| 2024-06-21 | 4.3 | 4.35 | 4.28 | 4.31 | 0% | 1,202,956 | 518,321,954 |
| 2024-06-20 | 4.42 | 4.43 | 4.3 | 4.31 | -2.71% | 1,833,358 | 797,497,386 |
| 2024-06-19 | 4.52 | 4.53 | 4.41 | 4.43 | -2.21% | 1,622,040 | 722,367,288 |
| 2024-06-18 | 4.62 | 4.63 | 4.51 | 4.53 | -1.95% | 2,040,584 | 927,396,662 |
| 2024-06-17 | 4.64 | 4.71 | 4.58 | 4.62 | -1.7% | 1,854,745 | 861,228,610 |
| 2024-06-14 | 4.66 | 4.7 | 4.61 | 4.7 | +0.43% | 2,536,999 | 1,179,711,172 |
| 2024-06-13 | 4.61 | 4.68 | 4.59 | 4.68 | +1.3% | 1,261,529 | 585,900,653 |
| 2024-06-12 | 4.7 | 4.7 | 4.62 | 4.62 | -1.91% | 1,283,081 | 596,583,711 |
| 2024-06-11 | 4.69 | 4.76 | 4.68 | 4.71 | +0.64% | 1,950,730 | 920,267,725 |
| 2024-06-07 | 4.58 | 4.7 | 4.55 | 4.68 | +2.18% | 1,710,724 | 789,148,893 |
| 2024-06-06 | 4.63 | 4.63 | 4.56 | 4.58 | -1.08% | 1,159,972 | 532,459,395 |
| 2024-06-05 | 4.63 | 4.65 | 4.61 | 4.63 | -0.43% | 775,298 | 358,862,713 |
| 2024-06-04 | 4.63 | 4.67 | 4.61 | 4.65 | +0.43% | 1,006,420 | 467,059,836 |
| 2024-06-03 | 4.65 | 4.71 | 4.61 | 4.63 | -0.86% | 1,222,981 | 566,386,652 |
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：