股票概览
4.21
+1.2%
+0.05
4.12
开盘价
4.27
最高价
4.12
最低价
75,565
成交量
数据更新至: 2024-06-28
技术指标
4.17
MA5 (5日均线)
4.24
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 | 4.12 | 4.27 | 4.12 | 4.21 | +1.2% | 75,565 | 31,886,956 |
| 2024-06-27 | 4.22 | 4.25 | 4.15 | 4.16 | -1.89% | 62,164 | 26,127,631 |
| 2024-06-26 | 4.1 | 4.24 | 4.07 | 4.24 | +2.91% | 65,209 | 27,127,560 |
| 2024-06-25 | 4.11 | 4.2 | 4.09 | 4.12 | +0.24% | 80,491 | 33,382,070 |
| 2024-06-24 | 4.25 | 4.28 | 4.1 | 4.11 | -4.2% | 90,594 | 37,850,037 |
| 2024-06-21 | 4.25 | 4.32 | 4.23 | 4.29 | +0.94% | 53,854 | 23,096,778 |
| 2024-06-20 | 4.35 | 4.37 | 4.24 | 4.25 | -2.75% | 72,838 | 31,245,685 |
| 2024-06-19 | 4.37 | 4.41 | 4.34 | 4.37 | 0% | 64,514 | 28,206,905 |
| 2024-06-18 | 4.32 | 4.37 | 4.28 | 4.37 | +1.16% | 68,403 | 29,615,304 |
| 2024-06-17 | 4.31 | 4.35 | 4.29 | 4.32 | +0.23% | 54,022 | 23,309,440 |
| 2024-06-14 | 4.32 | 4.33 | 4.25 | 4.31 | +0.23% | 50,393 | 21,622,573 |
| 2024-06-13 | 4.4 | 4.41 | 4.29 | 4.3 | -2.05% | 80,089 | 34,681,900 |
| 2024-06-12 | 4.37 | 4.41 | 4.36 | 4.39 | 0% | 58,986 | 25,911,172 |
| 2024-06-11 | 4.31 | 4.39 | 4.29 | 4.39 | +0.92% | 92,973 | 40,427,135 |
| 2024-06-07 | 4.28 | 4.35 | 4.26 | 4.35 | +2.59% | 102,902 | 44,403,476 |
| 2024-06-06 | 4.34 | 4.38 | 4.22 | 4.24 | -2.3% | 130,820 | 55,928,877 |
| 2024-06-05 | 4.41 | 4.44 | 4.32 | 4.34 | -2.25% | 76,803 | 33,639,267 |
| 2024-06-04 | 4.31 | 4.44 | 4.3 | 4.44 | +0.91% | 99,097 | 43,649,604 |
| 2024-06-03 | 4.45 | 4.48 | 4.35 | 4.4 | -1.79% | 124,587 | 54,948,026 |
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：