股票概览
4.04
+1%
+0.04
3.98
开盘价
4.08
最高价
3.98
最低价
29,426
成交量
数据更新至: 2024-06-28
技术指标
3.99
MA5 (5日均线)
4.04
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 | 3.98 | 4.04 | +1% | 29,426 | 11,895,348 |
| 2024-06-27 | 4 | 4.05 | 3.99 | 4 | -0.5% | 22,734 | 9,124,946 |
| 2024-06-26 | 3.94 | 4.03 | 3.91 | 4.02 | +2.03% | 24,820 | 9,874,734 |
| 2024-06-25 | 3.92 | 3.98 | 3.91 | 3.94 | +0.25% | 27,351 | 10,789,535 |
| 2024-06-24 | 4.05 | 4.06 | 3.91 | 3.93 | -3.68% | 43,716 | 17,318,456 |
| 2024-06-21 | 4.01 | 4.09 | 4.01 | 4.08 | +0.99% | 26,695 | 10,868,363 |
| 2024-06-20 | 4.11 | 4.12 | 4.01 | 4.04 | -1.7% | 30,890 | 12,531,399 |
| 2024-06-19 | 4.13 | 4.14 | 4.1 | 4.11 | -0.48% | 20,954 | 8,640,418 |
| 2024-06-18 | 4.06 | 4.13 | 4.05 | 4.13 | +1.47% | 23,227 | 9,520,020 |
| 2024-06-17 | 4.09 | 4.12 | 4.05 | 4.07 | -0.73% | 32,623 | 13,295,800 |
| 2024-06-14 | 4.08 | 4.12 | 4.05 | 4.1 | +0.49% | 31,065 | 12,711,308 |
| 2024-06-13 | 4.1 | 4.12 | 4.06 | 4.08 | -0.97% | 27,491 | 11,232,037 |
| 2024-06-12 | 4.08 | 4.13 | 4.06 | 4.12 | +0.98% | 25,271 | 10,352,791 |
| 2024-06-11 | 4.16 | 4.16 | 4.04 | 4.08 | -1.69% | 32,805 | 13,369,402 |
| 2024-06-07 | 4.01 | 4.17 | 4 | 4.15 | +3.75% | 48,894 | 20,020,771 |
| 2024-06-06 | 4.15 | 4.15 | 3.96 | 4 | -3.15% | 72,724 | 29,253,339 |
| 2024-06-05 | 4.23 | 4.24 | 4.13 | 4.13 | -2.36% | 49,893 | 20,781,977 |
| 2024-06-04 | 4.24 | 4.25 | 4.17 | 4.23 | -0.24% | 42,309 | 17,795,308 |
| 2024-06-03 | 4.4 | 4.41 | 4.21 | 4.24 | -3.64% | 75,300 | 32,229,461 |
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：