股票概览
3.96
-2.22%
-0.09
4.05
开盘价
4.11
最高价
3.96
最低价
44,317
成交量
数据更新至: 2024-06-28
技术指标
3.98
MA5 (5日均线)
4.14
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 | 4.05 | 4.11 | 3.96 | 3.96 | -2.22% | 44,317 | 17,866,874 |
| 2024-06-27 | 4.15 | 4.18 | 4.01 | 4.05 | -2.17% | 48,574 | 19,771,584 |
| 2024-06-26 | 3.9 | 4.16 | 3.84 | 4.14 | +6.43% | 66,909 | 26,780,996 |
| 2024-06-25 | 3.93 | 3.98 | 3.85 | 3.89 | +0.26% | 56,561 | 22,072,358 |
| 2024-06-24 | 4.12 | 4.15 | 3.84 | 3.88 | -6.73% | 81,981 | 32,262,937 |
| 2024-06-21 | 4.22 | 4.32 | 4.12 | 4.16 | -1.42% | 65,621 | 27,665,030 |
| 2024-06-20 | 4.3 | 4.42 | 4.19 | 4.22 | -1.86% | 75,519 | 32,378,487 |
| 2024-06-19 | 4.38 | 4.43 | 4.3 | 4.3 | -2.27% | 38,763 | 16,828,870 |
| 2024-06-18 | 4.34 | 4.44 | 4.28 | 4.4 | +1.15% | 49,466 | 21,686,603 |
| 2024-06-17 | 4.35 | 4.38 | 4.3 | 4.35 | -0.23% | 37,874 | 16,430,548 |
| 2024-06-14 | 4.43 | 4.43 | 4.3 | 4.36 | -1.36% | 40,670 | 17,692,535 |
| 2024-06-13 | 4.53 | 4.53 | 4.38 | 4.42 | -2% | 49,259 | 21,844,651 |
| 2024-06-12 | 4.41 | 4.56 | 4.34 | 4.51 | +2.73% | 57,182 | 25,600,426 |
| 2024-06-11 | 4.3 | 4.41 | 4.18 | 4.39 | +2.09% | 64,858 | 27,907,327 |
| 2024-06-07 | 4.19 | 4.33 | 4.16 | 4.3 | +4.12% | 76,247 | 32,627,761 |
| 2024-06-06 | 4.44 | 4.44 | 4.03 | 4.13 | -6.14% | 86,159 | 36,042,678 |
| 2024-06-05 | 4.48 | 4.51 | 4.38 | 4.4 | -2% | 50,835 | 22,569,035 |
| 2024-06-04 | 4.65 | 4.67 | 4.41 | 4.49 | -4.06% | 84,958 | 38,353,905 |
| 2024-06-03 | 4.89 | 4.89 | 4.63 | 4.68 | -3.7% | 65,423 | 30,897,269 |
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：