股票概览
3.99
+0.25%
+0.01
3.98
开盘价
4.08
最高价
3.94
最低价
53,178
成交量
数据更新至: 2024-06-28
技术指标
3.98
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 | 3.98 | 4.08 | 3.94 | 3.99 | +0.25% | 53,178 | 21,344,623 |
| 2024-06-27 | 4.04 | 4.07 | 3.96 | 3.98 | -1.49% | 51,493 | 20,676,201 |
| 2024-06-26 | 3.9 | 4.07 | 3.86 | 4.04 | +2.02% | 69,169 | 27,482,732 |
| 2024-06-25 | 3.9 | 4.11 | 3.9 | 3.96 | +0.51% | 78,274 | 31,396,886 |
| 2024-06-24 | 4.09 | 4.09 | 3.91 | 3.94 | -5.06% | 91,000 | 36,102,644 |
| 2024-06-21 | 4.22 | 4.26 | 4.12 | 4.15 | -4.6% | 131,486 | 54,824,014 |
| 2024-06-20 | 4.11 | 4.35 | 4.01 | 4.35 | +5.84% | 133,157 | 55,323,627 |
| 2024-06-19 | 4.15 | 4.2 | 4.09 | 4.11 | -0.72% | 38,554 | 15,939,452 |
| 2024-06-18 | 4.1 | 4.15 | 4.06 | 4.14 | +1.72% | 47,005 | 19,372,684 |
| 2024-06-17 | 4.09 | 4.12 | 4.06 | 4.07 | -1.21% | 49,670 | 20,278,726 |
| 2024-06-14 | 4.1 | 4.19 | 4.05 | 4.12 | +0.24% | 51,704 | 21,331,858 |
| 2024-06-13 | 4.2 | 4.22 | 4.11 | 4.11 | -2.14% | 51,350 | 21,256,610 |
| 2024-06-12 | 4.09 | 4.23 | 4.05 | 4.2 | +3.45% | 77,743 | 32,403,720 |
| 2024-06-11 | 4.03 | 4.09 | 3.93 | 4.06 | +0.25% | 58,580 | 23,614,890 |
| 2024-06-07 | 4.01 | 4.12 | 3.98 | 4.05 | +2.02% | 98,728 | 39,916,581 |
| 2024-06-06 | 4.32 | 4.37 | 3.94 | 3.97 | -8.1% | 180,042 | 72,863,821 |
| 2024-06-05 | 4.4 | 4.4 | 4.31 | 4.32 | -2.04% | 45,334 | 19,697,382 |
| 2024-06-04 | 4.45 | 4.46 | 4.35 | 4.41 | -1.56% | 50,549 | 22,192,556 |
| 2024-06-03 | 4.6 | 4.6 | 4.43 | 4.48 | -1.97% | 59,667 | 26,731,599 |
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：