股票概览
4.01
+0.75%
+0.03
3.98
开盘价
4.07
最高价
3.96
最低价
110,331
成交量
数据更新至: 2024-06-28
技术指标
3.98
MA5 (5日均线)
4.12
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 | 3.98 | 4.07 | 3.96 | 4.01 | +0.75% | 110,331 | 44,500,195 |
| 2024-06-27 | 4.06 | 4.07 | 3.97 | 3.98 | -2.21% | 104,649 | 41,973,403 |
| 2024-06-26 | 3.91 | 4.07 | 3.88 | 4.07 | +3.56% | 119,691 | 47,738,013 |
| 2024-06-25 | 3.93 | 3.98 | 3.9 | 3.93 | +0.51% | 105,915 | 41,650,444 |
| 2024-06-24 | 4.04 | 4.04 | 3.89 | 3.91 | -4.63% | 169,674 | 67,058,225 |
| 2024-06-21 | 4.15 | 4.17 | 4.1 | 4.1 | -1.2% | 102,679 | 42,312,918 |
| 2024-06-20 | 4.29 | 4.29 | 4.14 | 4.15 | -3.04% | 147,099 | 61,736,554 |
| 2024-06-19 | 4.39 | 4.39 | 4.28 | 4.28 | -2.51% | 149,165 | 64,376,673 |
| 2024-06-18 | 4.38 | 4.4 | 4.33 | 4.39 | +1.39% | 121,782 | 53,218,951 |
| 2024-06-17 | 4.31 | 4.4 | 4.27 | 4.33 | -0.46% | 125,148 | 54,377,623 |
| 2024-06-14 | 4.33 | 4.42 | 4.25 | 4.35 | +0.93% | 175,321 | 76,222,289 |
| 2024-06-13 | 4.35 | 4.37 | 4.28 | 4.31 | -0.69% | 121,286 | 52,456,550 |
| 2024-06-12 | 4.29 | 4.35 | 4.26 | 4.34 | +1.4% | 117,836 | 50,916,877 |
| 2024-06-11 | 4.31 | 4.32 | 4.2 | 4.28 | -0.47% | 118,832 | 50,574,633 |
| 2024-06-07 | 4.2 | 4.33 | 4.2 | 4.3 | +2.63% | 183,452 | 78,434,684 |
| 2024-06-06 | 4.35 | 4.4 | 4.16 | 4.19 | -3.68% | 251,382 | 106,629,028 |
| 2024-06-05 | 4.47 | 4.47 | 4.34 | 4.35 | -2.9% | 198,524 | 87,406,245 |
| 2024-06-04 | 4.54 | 4.55 | 4.4 | 4.48 | -2.18% | 232,186 | 103,348,661 |
| 2024-06-03 | 4.7 | 4.7 | 4.53 | 4.58 | -3.38% | 270,793 | 124,223,821 |
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：