股票概览
3.87
-7.86%
-0.33
4.19
开盘价
4.27
最高价
3.83
最低价
529,084
成交量
数据更新至: 2024-06-28
技术指标
4.29
MA5 (5日均线)
4.27
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 | 4.19 | 4.27 | 3.83 | 3.87 | -7.86% | 529,084 | 214,700,292 |
| 2024-06-27 | 4.65 | 4.7 | 4.19 | 4.2 | -9.68% | 782,556 | 344,871,981 |
| 2024-06-26 | 4.33 | 4.66 | 4.26 | 4.65 | +6.41% | 401,106 | 179,663,717 |
| 2024-06-25 | 4.39 | 4.46 | 4.24 | 4.37 | +0.23% | 320,150 | 138,474,558 |
| 2024-06-24 | 4.3 | 4.43 | 4.18 | 4.36 | +0.23% | 307,426 | 132,712,314 |
| 2024-06-21 | 4.24 | 4.37 | 4.1 | 4.35 | +2.59% | 275,196 | 117,544,078 |
| 2024-06-20 | 4.3 | 4.37 | 4.21 | 4.24 | -1.17% | 278,230 | 119,137,767 |
| 2024-06-19 | 4.32 | 4.43 | 4.17 | 4.29 | +0.94% | 309,282 | 132,895,943 |
| 2024-06-18 | 4.17 | 4.3 | 4.16 | 4.25 | +2.16% | 340,473 | 144,778,661 |
| 2024-06-17 | 3.96 | 4.23 | 3.96 | 4.16 | +5.58% | 473,730 | 193,895,904 |
| 2024-06-14 | 3.94 | 3.98 | 3.81 | 3.94 | 0% | 424,523 | 165,786,677 |
| 2024-06-13 | 3.79 | 3.99 | 3.79 | 3.94 | +3.96% | 502,912 | 197,029,578 |
| 2024-06-12 | 3.8 | 3.88 | 3.76 | 3.79 | -0.26% | 367,919 | 140,183,887 |
| 2024-06-11 | 3.98 | 3.99 | 3.78 | 3.8 | -3.8% | 264,950 | 101,472,585 |
| 2024-06-07 | 3.96 | 4.04 | 3.8 | 3.95 | +2.86% | 585,749 | 229,808,054 |
| 2024-06-06 | 3.82 | 3.97 | 3.66 | 3.84 | -0.52% | 574,609 | 217,683,545 |
| 2024-06-05 | 4.04 | 4.06 | 3.82 | 3.86 | -3.5% | 416,801 | 162,195,967 |
| 2024-06-04 | 3.95 | 4.2 | 3.84 | 4 | -4.53% | 809,731 | 325,011,987 |
| 2024-06-03 | 4.6 | 4.65 | 4.19 | 4.19 | -10.09% | 343,161 | 150,416,191 |
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：