股票概览
4.01
+0.75%
+0.03
3.98
开盘价
4.02
最高价
3.97
最低价
470,434
成交量
数据更新至: 2024-06-28
技术指标
3.96
MA5 (5日均线)
3.96
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 | 4.02 | 3.97 | 4.01 | +0.75% | 470,434 | 187,946,620 |
| 2024-06-27 | 3.95 | 4.02 | 3.94 | 3.98 | +0.25% | 440,312 | 175,497,814 |
| 2024-06-26 | 3.89 | 4 | 3.83 | 3.97 | +1.79% | 588,152 | 229,599,525 |
| 2024-06-25 | 3.93 | 3.95 | 3.87 | 3.9 | -1.02% | 399,335 | 155,680,230 |
| 2024-06-24 | 3.93 | 3.96 | 3.85 | 3.94 | 0% | 479,515 | 187,797,090 |
| 2024-06-21 | 3.93 | 3.96 | 3.89 | 3.94 | 0% | 301,453 | 118,432,077 |
| 2024-06-20 | 3.96 | 3.97 | 3.93 | 3.94 | -0.76% | 299,669 | 118,278,855 |
| 2024-06-19 | 3.98 | 3.98 | 3.94 | 3.97 | -0.25% | 242,884 | 96,218,029 |
| 2024-06-18 | 3.98 | 4.04 | 3.94 | 3.98 | +0.25% | 330,257 | 131,489,515 |
| 2024-06-17 | 3.94 | 3.98 | 3.92 | 3.97 | +0.51% | 282,476 | 111,782,344 |
| 2024-06-14 | 3.92 | 3.96 | 3.89 | 3.95 | +0.25% | 446,199 | 175,478,861 |
| 2024-06-13 | 3.96 | 3.97 | 3.86 | 3.94 | -0.76% | 540,778 | 212,008,149 |
| 2024-06-12 | 3.95 | 4 | 3.94 | 3.97 | +0.25% | 324,453 | 128,903,481 |
| 2024-06-11 | 3.96 | 3.98 | 3.92 | 3.96 | 0% | 342,569 | 135,470,084 |
| 2024-06-07 | 3.95 | 4.03 | 3.95 | 3.96 | +0.25% | 365,003 | 145,488,053 |
| 2024-06-06 | 3.96 | 3.98 | 3.92 | 3.95 | -0.75% | 531,209 | 209,681,254 |
| 2024-06-05 | 3.98 | 4.02 | 3.96 | 3.98 | -0.25% | 423,747 | 168,745,185 |
| 2024-06-04 | 3.97 | 4.01 | 3.94 | 3.99 | +0.5% | 331,854 | 132,055,895 |
| 2024-06-03 | 3.95 | 3.99 | 3.92 | 3.97 | +0.51% | 402,232 | 159,375,810 |
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：