股票概览
4.1
+4.86%
+0.19
3.91
开盘价
4.17
最高价
3.86
最低价
242,556
成交量
数据更新至: 2024-06-28
技术指标
3.91
MA5 (5日均线)
4.02
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 | 3.91 | 4.17 | 3.86 | 4.1 | +4.86% | 242,556 | 98,851,570 |
| 2024-06-27 | 3.94 | 4.06 | 3.9 | 3.91 | -0.76% | 170,033 | 67,664,075 |
| 2024-06-26 | 3.72 | 3.95 | 3.66 | 3.94 | +5.35% | 154,177 | 58,787,833 |
| 2024-06-25 | 3.86 | 3.88 | 3.7 | 3.74 | -2.86% | 147,775 | 55,819,515 |
| 2024-06-24 | 4.08 | 4.09 | 3.82 | 3.85 | -5.64% | 225,429 | 88,475,383 |
| 2024-06-21 | 4.05 | 4.11 | 3.95 | 4.08 | -0.49% | 160,276 | 64,966,979 |
| 2024-06-20 | 4.17 | 4.25 | 4.08 | 4.1 | -1.44% | 204,307 | 85,253,349 |
| 2024-06-19 | 4.19 | 4.22 | 4.14 | 4.16 | -1.19% | 153,948 | 64,229,726 |
| 2024-06-18 | 4.15 | 4.21 | 4.11 | 4.21 | +1.94% | 188,050 | 78,325,534 |
| 2024-06-17 | 4.02 | 4.16 | 3.98 | 4.13 | +2.48% | 164,788 | 67,616,110 |
| 2024-06-14 | 4.09 | 4.09 | 4 | 4.03 | -1.23% | 135,213 | 54,566,880 |
| 2024-06-13 | 4.07 | 4.12 | 4.05 | 4.08 | +0.49% | 176,167 | 71,975,195 |
| 2024-06-12 | 3.99 | 4.1 | 3.96 | 4.06 | +1.75% | 174,474 | 70,657,654 |
| 2024-06-11 | 3.83 | 3.99 | 3.7 | 3.99 | +4.18% | 210,916 | 81,300,963 |
| 2024-06-07 | 3.69 | 3.87 | 3.69 | 3.83 | +6.09% | 286,283 | 109,040,484 |
| 2024-06-06 | 3.9 | 4.01 | 3.55 | 3.61 | -6.72% | 276,480 | 103,217,946 |
| 2024-06-05 | 3.95 | 3.98 | 3.87 | 3.87 | -2.76% | 165,034 | 64,648,992 |
| 2024-06-04 | 4.07 | 4.07 | 3.91 | 3.98 | -2.93% | 228,307 | 90,757,252 |
| 2024-06-03 | 4.18 | 4.26 | 4.06 | 4.1 | -1.44% | 210,650 | 87,426,714 |
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：