股票概览
3.95
0%
0
3.94
开盘价
4.05
最高价
3.92
最低价
79,844
成交量
数据更新至: 2024-06-28
技术指标
3.94
MA5 (5日均线)
4.17
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 | 3.94 | 4.05 | 3.92 | 3.95 | 0% | 79,844 | 31,865,012 |
| 2024-06-27 | 4 | 4.09 | 3.95 | 3.95 | -0.75% | 105,780 | 42,399,960 |
| 2024-06-26 | 3.93 | 4 | 3.84 | 3.98 | +0.76% | 110,079 | 43,380,012 |
| 2024-06-25 | 3.91 | 4.04 | 3.82 | 3.95 | +1.8% | 152,338 | 59,709,009 |
| 2024-06-24 | 4.02 | 4.04 | 3.85 | 3.88 | -4.67% | 168,423 | 66,070,884 |
| 2024-06-21 | 4.12 | 4.2 | 4.04 | 4.07 | -2.16% | 187,058 | 76,775,244 |
| 2024-06-20 | 4.37 | 4.38 | 4.14 | 4.16 | -5.88% | 238,977 | 100,539,752 |
| 2024-06-19 | 4.63 | 4.74 | 4.4 | 4.42 | -3.49% | 303,176 | 136,522,925 |
| 2024-06-18 | 4.99 | 5 | 4.53 | 4.58 | -3.78% | 377,525 | 175,525,111 |
| 2024-06-17 | 4.42 | 4.76 | 4.41 | 4.76 | +9.93% | 60,579 | 28,401,883 |
| 2024-06-14 | 4.19 | 4.45 | 4.16 | 4.33 | +3.59% | 140,965 | 60,928,127 |
| 2024-06-13 | 4.34 | 4.37 | 4.15 | 4.18 | -3.46% | 69,489 | 29,308,946 |
| 2024-06-12 | 4.29 | 4.37 | 4.24 | 4.33 | +0.93% | 77,251 | 33,319,917 |
| 2024-06-11 | 4.31 | 4.36 | 4.19 | 4.29 | -0.92% | 109,804 | 47,046,944 |
| 2024-06-07 | 4.2 | 4.36 | 4.18 | 4.33 | +3.59% | 133,573 | 57,077,891 |
| 2024-06-06 | 4.45 | 4.53 | 4.09 | 4.18 | -5.86% | 156,935 | 66,969,210 |
| 2024-06-05 | 4.62 | 4.63 | 4.44 | 4.44 | -4.52% | 94,994 | 42,686,005 |
| 2024-06-04 | 4.58 | 4.7 | 4.48 | 4.65 | +0.65% | 132,376 | 60,862,907 |
| 2024-06-03 | 4.81 | 4.84 | 4.51 | 4.62 | -3.95% | 145,425 | 67,250,972 |
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：