股票概览
3.98
-0.75%
-0.03
4.01
开盘价
4.13
最高价
3.97
最低价
120,194
成交量
数据更新至: 2024-06-28
技术指标
4.02
MA5 (5日均线)
4.14
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 | 4.01 | 4.13 | 3.97 | 3.98 | -0.75% | 120,194 | 48,802,916 |
| 2024-06-27 | 4.15 | 4.17 | 4.01 | 4.01 | -3.84% | 98,224 | 40,091,855 |
| 2024-06-26 | 4.03 | 4.19 | 3.91 | 4.17 | +4.25% | 115,560 | 46,763,119 |
| 2024-06-25 | 3.96 | 4.04 | 3.89 | 4 | +1.78% | 108,526 | 43,061,033 |
| 2024-06-24 | 4.1 | 4.1 | 3.88 | 3.93 | -3.91% | 152,687 | 60,750,859 |
| 2024-06-21 | 4.18 | 4.24 | 4.07 | 4.09 | -1.92% | 109,651 | 45,385,619 |
| 2024-06-20 | 4.33 | 4.34 | 4.16 | 4.17 | -3.7% | 103,314 | 43,581,237 |
| 2024-06-19 | 4.47 | 4.48 | 4.32 | 4.33 | -2.26% | 76,575 | 33,444,764 |
| 2024-06-18 | 4.41 | 4.47 | 4.28 | 4.43 | +2.31% | 94,870 | 41,815,552 |
| 2024-06-17 | 4.38 | 4.42 | 4.33 | 4.33 | -2.04% | 77,294 | 33,761,376 |
| 2024-06-14 | 4.44 | 4.49 | 4.36 | 4.42 | -0.45% | 104,324 | 45,986,699 |
| 2024-06-13 | 4.56 | 4.61 | 4.43 | 4.44 | -2.42% | 126,733 | 57,045,201 |
| 2024-06-12 | 4.44 | 4.59 | 4.39 | 4.55 | +2.48% | 136,750 | 61,915,522 |
| 2024-06-11 | 4.27 | 4.46 | 4.15 | 4.44 | +3.5% | 200,757 | 87,380,464 |
| 2024-06-07 | 4.1 | 4.32 | 4.1 | 4.29 | +5.15% | 220,769 | 93,656,935 |
| 2024-06-06 | 4.38 | 4.47 | 4.01 | 4.08 | -7.69% | 258,172 | 107,187,731 |
| 2024-06-05 | 4.63 | 4.63 | 4.41 | 4.42 | -3.28% | 99,950 | 44,731,690 |
| 2024-06-04 | 4.7 | 4.71 | 4.5 | 4.57 | -2.56% | 127,365 | 57,916,587 |
| 2024-06-03 | 4.88 | 4.88 | 4.63 | 4.69 | -3.3% | 122,804 | 57,899,601 |
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：