股票概览
4.04
+0.75%
+0.03
4.01
开盘价
4.09
最高价
4
最低价
37,747
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.02
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 | 4.09 | 4 | 4.04 | +0.75% | 37,747 | 15,298,951 |
| 2024-06-27 | 4.03 | 4.1 | 4 | 4.01 | -0.99% | 39,022 | 15,761,953 |
| 2024-06-26 | 3.91 | 4.06 | 3.87 | 4.05 | +3.32% | 41,520 | 16,551,561 |
| 2024-06-25 | 3.84 | 3.99 | 3.84 | 3.92 | +2.08% | 53,903 | 21,193,895 |
| 2024-06-24 | 4 | 4.02 | 3.82 | 3.84 | -4.71% | 77,214 | 30,076,379 |
| 2024-06-21 | 4.06 | 4.1 | 4 | 4.03 | -1.23% | 41,437 | 16,776,872 |
| 2024-06-20 | 4.15 | 4.23 | 4.05 | 4.08 | -1.21% | 80,098 | 33,073,272 |
| 2024-06-19 | 4.07 | 4.17 | 4.05 | 4.13 | +1.47% | 58,868 | 24,216,475 |
| 2024-06-18 | 4.02 | 4.07 | 3.98 | 4.07 | +1.75% | 26,092 | 10,537,792 |
| 2024-06-17 | 4.05 | 4.06 | 3.98 | 4 | -1.48% | 36,976 | 14,852,426 |
| 2024-06-14 | 4.04 | 4.09 | 3.99 | 4.06 | +1% | 33,788 | 13,680,175 |
| 2024-06-13 | 4.05 | 4.11 | 3.99 | 4.02 | -0.99% | 41,708 | 16,843,078 |
| 2024-06-12 | 4.03 | 4.08 | 4 | 4.06 | +1% | 29,387 | 11,891,518 |
| 2024-06-11 | 4.05 | 4.07 | 3.94 | 4.02 | -0.5% | 49,400 | 19,709,276 |
| 2024-06-07 | 3.9 | 4.05 | 3.86 | 4.04 | +4.39% | 88,625 | 35,297,701 |
| 2024-06-06 | 4 | 4.08 | 3.81 | 3.87 | -3.01% | 109,285 | 42,764,811 |
| 2024-06-05 | 4.09 | 4.1 | 3.98 | 3.99 | -2.68% | 67,551 | 27,277,382 |
| 2024-06-04 | 4.18 | 4.18 | 4.05 | 4.1 | -1.91% | 85,657 | 35,085,752 |
| 2024-06-03 | 4.26 | 4.28 | 4.1 | 4.18 | -2.56% | 108,489 | 45,388,844 |
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：