股票概览
4.17
-0.24%
-0.01
4.18
开盘价
4.23
最高价
4.15
最低价
24,829
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.31
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 | 4.18 | 4.23 | 4.15 | 4.17 | -0.24% | 24,829 | 10,420,904 |
| 2024-06-27 | 4.36 | 4.36 | 4.17 | 4.18 | -3.69% | 26,424 | 11,239,538 |
| 2024-06-26 | 4.21 | 4.34 | 4.17 | 4.34 | +3.33% | 36,314 | 15,376,161 |
| 2024-06-25 | 4.19 | 4.26 | 4.17 | 4.2 | +0.24% | 16,332 | 6,889,956 |
| 2024-06-24 | 4.39 | 4.42 | 4.18 | 4.19 | -5.2% | 25,663 | 10,902,988 |
| 2024-06-21 | 4.43 | 4.48 | 4.36 | 4.42 | -0.23% | 14,382 | 6,375,273 |
| 2024-06-20 | 4.4 | 4.48 | 4.38 | 4.43 | +1.14% | 22,007 | 9,750,492 |
| 2024-06-19 | 4.46 | 4.48 | 4.38 | 4.38 | -1.35% | 16,334 | 7,212,261 |
| 2024-06-18 | 4.39 | 4.46 | 4.36 | 4.44 | +1.14% | 14,466 | 6,394,731 |
| 2024-06-17 | 4.5 | 4.5 | 4.37 | 4.39 | -1.79% | 15,426 | 6,802,333 |
| 2024-06-14 | 4.55 | 4.57 | 4.44 | 4.47 | -2.4% | 20,913 | 9,373,087 |
| 2024-06-13 | 4.51 | 4.68 | 4.42 | 4.58 | +1.55% | 27,370 | 12,455,946 |
| 2024-06-12 | 4.47 | 4.54 | 4.47 | 4.51 | +0.22% | 16,643 | 7,505,092 |
| 2024-06-11 | 4.53 | 4.53 | 4.42 | 4.5 | -0.66% | 25,875 | 11,569,314 |
| 2024-06-07 | 4.43 | 4.57 | 4.38 | 4.53 | +3.42% | 27,885 | 12,531,478 |
| 2024-06-06 | 4.65 | 4.68 | 4.3 | 4.38 | -5.4% | 39,669 | 17,547,259 |
| 2024-06-05 | 4.81 | 4.81 | 4.63 | 4.63 | -3.34% | 22,705 | 10,671,115 |
| 2024-06-04 | 4.85 | 4.86 | 4.7 | 4.79 | -1.84% | 25,734 | 12,256,508 |
| 2024-06-03 | 5.11 | 5.12 | 4.84 | 4.88 | -4.69% | 22,873 | 11,339,157 |
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：