股票概览
4.39
+2.81%
+0.12
4.26
开盘价
4.46
最高价
4.24
最低价
110,303
成交量
数据更新至: 2024-06-28
技术指标
4.33
MA5 (5日均线)
4.45
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 | 4.26 | 4.46 | 4.24 | 4.39 | +2.81% | 110,303 | 48,287,623 |
| 2024-06-27 | 4.39 | 4.42 | 4.26 | 4.27 | -2.73% | 87,108 | 37,715,841 |
| 2024-06-26 | 4.25 | 4.4 | 4.25 | 4.39 | +2.57% | 68,189 | 29,604,048 |
| 2024-06-25 | 4.29 | 4.4 | 4.26 | 4.28 | -0.47% | 91,015 | 39,171,938 |
| 2024-06-24 | 4.44 | 4.45 | 4.28 | 4.3 | -3.37% | 88,755 | 38,624,629 |
| 2024-06-21 | 4.48 | 4.53 | 4.42 | 4.45 | -0.22% | 59,594 | 26,638,672 |
| 2024-06-20 | 4.58 | 4.59 | 4.44 | 4.46 | -2.62% | 69,397 | 31,189,002 |
| 2024-06-19 | 4.69 | 4.71 | 4.57 | 4.58 | -3.17% | 81,642 | 37,674,943 |
| 2024-06-18 | 4.6 | 4.74 | 4.54 | 4.73 | +1.72% | 114,199 | 53,054,794 |
| 2024-06-17 | 4.63 | 4.73 | 4.58 | 4.65 | -0.21% | 98,050 | 45,730,198 |
| 2024-06-14 | 4.63 | 4.74 | 4.58 | 4.66 | +1.3% | 92,650 | 43,233,124 |
| 2024-06-13 | 4.66 | 4.67 | 4.59 | 4.6 | -0.65% | 69,932 | 32,301,552 |
| 2024-06-12 | 4.63 | 4.69 | 4.61 | 4.63 | 0% | 72,130 | 33,475,380 |
| 2024-06-11 | 4.56 | 4.66 | 4.54 | 4.63 | +0.43% | 94,002 | 43,271,802 |
| 2024-06-07 | 4.58 | 4.69 | 4.55 | 4.61 | +1.54% | 80,448 | 37,147,852 |
| 2024-06-06 | 4.77 | 4.83 | 4.5 | 4.54 | -4.62% | 138,206 | 63,862,628 |
| 2024-06-05 | 4.87 | 4.9 | 4.76 | 4.76 | -2.46% | 89,285 | 43,075,172 |
| 2024-06-04 | 4.85 | 4.9 | 4.75 | 4.88 | +0.83% | 102,861 | 49,576,762 |
| 2024-06-03 | 4.95 | 4.95 | 4.81 | 4.84 | -1.83% | 105,319 | 51,174,222 |
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：