股票概览
4.01
+1.26%
+0.05
3.96
开盘价
4.06
最高价
3.95
最低价
86,127
成交量
数据更新至: 2024-06-28
技术指标
3.99
MA5 (5日均线)
4.07
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 | 3.96 | 4.06 | 3.95 | 4.01 | +1.26% | 86,127 | 34,684,617 |
| 2024-06-27 | 4.11 | 4.11 | 3.95 | 3.96 | -3.18% | 73,491 | 29,341,599 |
| 2024-06-26 | 3.98 | 4.11 | 3.93 | 4.09 | +3.28% | 70,744 | 28,469,676 |
| 2024-06-25 | 3.94 | 4.01 | 3.92 | 3.96 | +0.51% | 65,325 | 25,909,381 |
| 2024-06-24 | 4.1 | 4.11 | 3.92 | 3.94 | -4.37% | 89,754 | 35,782,813 |
| 2024-06-21 | 4.07 | 4.16 | 4.06 | 4.12 | +0.98% | 47,983 | 19,806,169 |
| 2024-06-20 | 4.15 | 4.17 | 4.06 | 4.08 | -1.69% | 59,234 | 24,347,923 |
| 2024-06-19 | 4.22 | 4.22 | 4.14 | 4.15 | -1.19% | 51,585 | 21,487,669 |
| 2024-06-18 | 4.17 | 4.22 | 4.14 | 4.2 | +0.96% | 64,984 | 27,192,182 |
| 2024-06-17 | 4.21 | 4.28 | 4.14 | 4.16 | -1.65% | 66,542 | 27,879,834 |
| 2024-06-14 | 4.23 | 4.25 | 4.16 | 4.23 | 0% | 57,381 | 24,128,265 |
| 2024-06-13 | 4.25 | 4.27 | 4.19 | 4.23 | -0.47% | 59,778 | 25,299,896 |
| 2024-06-12 | 4.28 | 4.32 | 4.24 | 4.25 | -0.7% | 63,475 | 27,085,911 |
| 2024-06-11 | 4.4 | 4.4 | 4.26 | 4.28 | -2.95% | 87,545 | 37,657,634 |
| 2024-06-07 | 4.3 | 4.43 | 4.29 | 4.41 | +3.52% | 97,983 | 42,842,004 |
| 2024-06-06 | 4.39 | 4.42 | 4.24 | 4.26 | -3.18% | 85,895 | 37,041,555 |
| 2024-06-05 | 4.49 | 4.49 | 4.39 | 4.4 | -1.79% | 50,895 | 22,572,101 |
| 2024-06-04 | 4.41 | 4.49 | 4.41 | 4.48 | +1.36% | 62,136 | 27,677,960 |
| 2024-06-03 | 4.55 | 4.55 | 4.38 | 4.42 | -1.78% | 68,545 | 30,457,432 |
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：