股票概览
4.26
-2.74%
-0.12
4.4
开盘价
4.45
最高价
4.25
最低价
88,740
成交量
数据更新至: 2024-06-28
技术指标
4.35
MA5 (5日均线)
4.43
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 | 4.4 | 4.45 | 4.25 | 4.26 | -2.74% | 88,740 | 38,750,943 |
| 2024-06-27 | 4.47 | 4.52 | 4.37 | 4.38 | -2.23% | 78,560 | 34,890,599 |
| 2024-06-26 | 4.25 | 4.49 | 4.17 | 4.48 | +4.43% | 92,099 | 40,221,245 |
| 2024-06-25 | 4.26 | 4.45 | 4.2 | 4.29 | -0.69% | 74,702 | 32,214,178 |
| 2024-06-24 | 4.41 | 4.46 | 4.2 | 4.32 | -3.36% | 103,515 | 44,797,110 |
| 2024-06-21 | 4.45 | 4.53 | 4.38 | 4.47 | -0.67% | 59,271 | 26,435,706 |
| 2024-06-20 | 4.58 | 4.6 | 4.43 | 4.5 | -1.75% | 76,169 | 34,225,881 |
| 2024-06-19 | 4.6 | 4.7 | 4.57 | 4.58 | +0.22% | 64,097 | 29,658,743 |
| 2024-06-18 | 4.47 | 4.58 | 4.37 | 4.57 | +3.86% | 78,421 | 35,334,619 |
| 2024-06-17 | 4.46 | 4.48 | 4.36 | 4.4 | -1.57% | 53,208 | 23,469,083 |
| 2024-06-14 | 4.45 | 4.53 | 4.34 | 4.47 | +0.68% | 77,832 | 34,459,921 |
| 2024-06-13 | 4.52 | 4.53 | 4.36 | 4.44 | 0% | 82,530 | 36,656,735 |
| 2024-06-12 | 4.26 | 4.48 | 4.24 | 4.44 | +4.96% | 91,788 | 40,317,991 |
| 2024-06-11 | 4.17 | 4.25 | 4.06 | 4.23 | +1.2% | 66,658 | 27,905,619 |
| 2024-06-07 | 4.09 | 4.23 | 4.08 | 4.18 | +2.96% | 89,057 | 37,119,271 |
| 2024-06-06 | 4.36 | 4.4 | 4.01 | 4.06 | -6.24% | 121,808 | 50,150,045 |
| 2024-06-05 | 4.42 | 4.43 | 4.31 | 4.33 | -1.59% | 64,199 | 27,931,772 |
| 2024-06-04 | 4.61 | 4.62 | 4.34 | 4.4 | -3.93% | 103,382 | 45,631,787 |
| 2024-06-03 | 4.73 | 4.78 | 4.54 | 4.58 | -3.38% | 101,342 | 46,708,549 |
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：