股票概览
4.1
+1.23%
+0.05
4.03
开盘价
4.19
最高价
4.01
最低价
416,710
成交量
数据更新至: 2024-06-28
技术指标
4.01
MA5 (5日均线)
4.04
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 | 4.03 | 4.19 | 4.01 | 4.1 | +1.23% | 416,710 | 171,470,219 |
| 2024-06-27 | 4.09 | 4.28 | 4.05 | 4.05 | -0.98% | 525,007 | 218,533,389 |
| 2024-06-26 | 3.88 | 4.09 | 3.8 | 4.09 | +4.07% | 355,618 | 141,126,347 |
| 2024-06-25 | 3.88 | 4.03 | 3.85 | 3.93 | +1.29% | 290,838 | 113,723,326 |
| 2024-06-24 | 3.96 | 4 | 3.83 | 3.88 | -5.13% | 410,540 | 160,418,779 |
| 2024-06-21 | 4.15 | 4.2 | 4.06 | 4.09 | -3.76% | 521,905 | 214,465,005 |
| 2024-06-20 | 4.14 | 4.48 | 4.13 | 4.25 | +3.91% | 927,775 | 399,181,569 |
| 2024-06-19 | 4.09 | 4.18 | 4.05 | 4.09 | -0.49% | 522,360 | 215,389,350 |
| 2024-06-18 | 3.86 | 4.14 | 3.83 | 4.11 | +7.03% | 625,598 | 252,478,911 |
| 2024-06-17 | 3.87 | 3.92 | 3.83 | 3.84 | -2.04% | 206,888 | 79,740,948 |
| 2024-06-14 | 3.87 | 3.94 | 3.8 | 3.92 | +1.29% | 232,202 | 90,504,166 |
| 2024-06-13 | 3.98 | 4.03 | 3.86 | 3.87 | -3.25% | 368,406 | 143,895,878 |
| 2024-06-12 | 3.84 | 4.01 | 3.83 | 4 | +3.36% | 406,627 | 161,195,654 |
| 2024-06-11 | 3.78 | 3.87 | 3.67 | 3.87 | +1.31% | 290,232 | 110,595,616 |
| 2024-06-07 | 3.75 | 3.91 | 3.74 | 3.82 | +4.37% | 391,075 | 149,081,078 |
| 2024-06-06 | 3.9 | 3.97 | 3.61 | 3.66 | -7.58% | 532,462 | 198,547,471 |
| 2024-06-05 | 3.9 | 4.06 | 3.78 | 3.96 | +1.28% | 413,289 | 163,237,010 |
| 2024-06-04 | 3.98 | 3.99 | 3.82 | 3.91 | -2.98% | 347,514 | 134,954,375 |
| 2024-06-03 | 4.14 | 4.17 | 3.97 | 4.03 | -1.71% | 412,780 | 166,992,734 |
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：