股票概览
4.08
+0.49%
+0.02
4.06
开盘价
4.2
最高价
4.04
最低价
111,038
成交量
数据更新至: 2024-06-28
技术指标
4.08
MA5 (5日均线)
4.09
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 | 4.06 | 4.2 | 4.04 | 4.08 | +0.49% | 111,038 | 45,728,409 |
| 2024-06-27 | 4.17 | 4.19 | 4.06 | 4.06 | -3.33% | 114,913 | 47,389,676 |
| 2024-06-26 | 4.05 | 4.23 | 4.01 | 4.2 | +0.72% | 186,133 | 76,310,010 |
| 2024-06-25 | 3.85 | 4.5 | 3.85 | 4.17 | +7.75% | 266,224 | 112,428,361 |
| 2024-06-24 | 4.02 | 4.03 | 3.86 | 3.87 | -5.15% | 122,306 | 47,861,311 |
| 2024-06-21 | 4.18 | 4.2 | 4.06 | 4.08 | -4.45% | 158,793 | 65,294,839 |
| 2024-06-20 | 4.06 | 4.44 | 3.99 | 4.27 | +5.17% | 234,697 | 99,522,493 |
| 2024-06-19 | 4.06 | 4.11 | 4.04 | 4.06 | -0.25% | 37,143 | 15,122,181 |
| 2024-06-18 | 4 | 4.09 | 4 | 4.07 | +1.75% | 45,527 | 18,478,532 |
| 2024-06-17 | 4.08 | 4.1 | 4 | 4 | -2.44% | 53,639 | 21,638,566 |
| 2024-06-14 | 4.01 | 4.14 | 3.99 | 4.1 | +2.24% | 95,718 | 38,887,858 |
| 2024-06-13 | 4.07 | 4.1 | 3.99 | 4.01 | -1.72% | 73,769 | 29,636,697 |
| 2024-06-12 | 4 | 4.11 | 3.97 | 4.08 | +1.49% | 89,131 | 36,193,219 |
| 2024-06-11 | 3.89 | 4.06 | 3.81 | 4.02 | +2.29% | 106,622 | 42,375,850 |
| 2024-06-07 | 3.89 | 3.98 | 3.86 | 3.93 | +2.34% | 91,885 | 36,068,442 |
| 2024-06-06 | 4.03 | 4.08 | 3.83 | 3.84 | -4.71% | 143,826 | 55,965,687 |
| 2024-06-05 | 4.1 | 4.11 | 4.02 | 4.03 | -1.95% | 64,644 | 26,216,694 |
| 2024-06-04 | 4.13 | 4.18 | 4.03 | 4.11 | -1.67% | 89,889 | 36,734,375 |
| 2024-06-03 | 4.35 | 4.37 | 4.13 | 4.18 | -4.57% | 178,463 | 75,299,769 |
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：