股票概览
4.02
+1.26%
+0.05
3.95
开盘价
4.06
最高价
3.95
最低价
59,246
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.01
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 | 3.95 | 4.06 | 3.95 | 4.02 | +1.26% | 59,246 | 23,810,860 |
| 2024-06-27 | 4 | 4.06 | 3.95 | 3.97 | -1.49% | 51,457 | 20,592,132 |
| 2024-06-26 | 3.94 | 4.04 | 3.87 | 4.03 | +2.03% | 62,096 | 24,650,689 |
| 2024-06-25 | 3.88 | 4.01 | 3.84 | 3.95 | +2.33% | 62,421 | 24,583,032 |
| 2024-06-24 | 4.04 | 4.05 | 3.85 | 3.86 | -5.16% | 80,310 | 31,449,177 |
| 2024-06-21 | 4.03 | 4.09 | 4 | 4.07 | +0.74% | 40,753 | 16,568,190 |
| 2024-06-20 | 4.09 | 4.12 | 4.03 | 4.04 | -1.22% | 48,620 | 19,754,130 |
| 2024-06-19 | 4.08 | 4.12 | 4.07 | 4.09 | +0.49% | 46,558 | 19,080,124 |
| 2024-06-18 | 4.01 | 4.08 | 4.01 | 4.07 | +1.24% | 50,269 | 20,360,780 |
| 2024-06-17 | 4.06 | 4.1 | 4.02 | 4.02 | -1.23% | 66,824 | 27,081,566 |
| 2024-06-14 | 4.07 | 4.09 | 4 | 4.07 | +0.25% | 48,816 | 19,782,906 |
| 2024-06-13 | 4.13 | 4.16 | 4.03 | 4.06 | -3.1% | 63,282 | 25,845,396 |
| 2024-06-12 | 4.15 | 4.21 | 4.12 | 4.19 | +0.96% | 62,671 | 26,216,309 |
| 2024-06-11 | 4.22 | 4.23 | 4.09 | 4.15 | -1.43% | 72,133 | 29,823,834 |
| 2024-06-07 | 4.04 | 4.22 | 4.04 | 4.21 | +4.73% | 114,641 | 47,564,607 |
| 2024-06-06 | 4.16 | 4.2 | 3.97 | 4.02 | -3.37% | 120,625 | 48,953,044 |
| 2024-06-05 | 4.25 | 4.27 | 4.16 | 4.16 | -2.35% | 77,070 | 32,497,345 |
| 2024-06-04 | 4.29 | 4.29 | 4.2 | 4.26 | -1.16% | 70,078 | 29,718,160 |
| 2024-06-03 | 4.41 | 4.41 | 4.24 | 4.31 | -2.49% | 87,191 | 37,642,600 |
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：