股票概览
4.15
-0.95%
-0.04
4.17
开盘价
4.26
最高价
4.14
最低价
43,607
成交量
数据更新至: 2024-06-28
技术指标
4.17
MA5 (5日均线)
4.33
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 | 4.17 | 4.26 | 4.14 | 4.15 | -0.95% | 43,607 | 18,329,240 |
| 2024-06-27 | 4.35 | 4.37 | 4.18 | 4.19 | -2.56% | 36,564 | 15,547,427 |
| 2024-06-26 | 4.08 | 4.31 | 4.07 | 4.3 | +5.13% | 59,110 | 24,760,581 |
| 2024-06-25 | 4.1 | 4.3 | 4.06 | 4.09 | -0.73% | 48,704 | 20,117,386 |
| 2024-06-24 | 4.38 | 4.38 | 4.1 | 4.12 | -5.94% | 79,016 | 32,973,118 |
| 2024-06-21 | 4.39 | 4.49 | 4.37 | 4.38 | -1.35% | 45,760 | 20,254,673 |
| 2024-06-20 | 4.52 | 4.58 | 4.41 | 4.44 | -1.77% | 45,880 | 20,487,684 |
| 2024-06-19 | 4.58 | 4.66 | 4.51 | 4.52 | -1.31% | 25,185 | 11,486,192 |
| 2024-06-18 | 4.47 | 4.6 | 4.47 | 4.58 | +1.55% | 50,238 | 22,862,656 |
| 2024-06-17 | 4.61 | 4.62 | 4.48 | 4.51 | -1.1% | 46,490 | 21,009,861 |
| 2024-06-14 | 4.58 | 4.62 | 4.5 | 4.56 | -1.08% | 31,228 | 14,212,123 |
| 2024-06-13 | 4.64 | 4.7 | 4.56 | 4.61 | 0% | 53,991 | 24,944,095 |
| 2024-06-12 | 4.57 | 4.65 | 4.55 | 4.61 | +0.44% | 48,393 | 22,293,584 |
| 2024-06-11 | 4.52 | 4.63 | 4.42 | 4.59 | -0.22% | 64,851 | 29,334,230 |
| 2024-06-07 | 4.6 | 4.7 | 4.47 | 4.6 | +5.75% | 82,609 | 37,722,772 |
| 2024-06-06 | 4.71 | 4.73 | 4.26 | 4.35 | -7.25% | 103,281 | 45,463,353 |
| 2024-06-05 | 4.83 | 4.84 | 4.66 | 4.69 | -2.9% | 41,221 | 19,452,937 |
| 2024-06-04 | 4.91 | 4.93 | 4.77 | 4.83 | -2.23% | 43,885 | 21,177,334 |
| 2024-06-03 | 5.03 | 5.14 | 4.9 | 4.94 | -1.4% | 64,675 | 32,287,553 |
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：