股票概览
4.4
+5.01%
+0.21
4.25
开盘价
4.4
最高价
4.08
最低价
141,380
成交量
数据更新至: 2024-06-28
技术指标
4.07
MA5 (5日均线)
3.71
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 | 4.25 | 4.4 | 4.08 | 4.4 | +5.01% | 141,380 | 61,053,149 |
| 2024-06-27 | 4.19 | 4.19 | 4.04 | 4.19 | +5.01% | 120,897 | 50,269,357 |
| 2024-06-26 | 4.18 | 4.18 | 3.78 | 3.99 | +0.25% | 176,330 | 70,088,668 |
| 2024-06-25 | 3.98 | 3.98 | 3.98 | 3.98 | +5.01% | 9,726 | 3,870,789 |
| 2024-06-24 | 3.79 | 3.79 | 3.79 | 3.79 | +4.99% | 7,277 | 2,757,983 |
| 2024-06-21 | 3.61 | 3.61 | 3.61 | 3.61 | +4.94% | 5,314 | 1,918,282 |
| 2024-06-20 | 3.44 | 3.44 | 3.44 | 3.44 | +4.88% | 5,120 | 1,761,418 |
| 2024-06-19 | 3.2 | 3.32 | 3.17 | 3.28 | +1.86% | 10,286 | 3,329,097 |
| 2024-06-18 | 3.22 | 3.23 | 3.12 | 3.22 | +1.26% | 8,482 | 2,723,060 |
| 2024-06-17 | 3.24 | 3.26 | 3.11 | 3.18 | +0.32% | 17,574 | 5,599,905 |
| 2024-06-14 | 3.02 | 3.17 | 3.02 | 3.17 | +4.97% | 27,230 | 8,587,485 |
| 2024-06-13 | 3.04 | 3.04 | 2.99 | 3.02 | -0.66% | 4,848 | 1,457,086 |
| 2024-06-12 | 3.06 | 3.06 | 3.01 | 3.04 | 0% | 2,325 | 704,381 |
| 2024-06-11 | 3 | 3.04 | 3 | 3.04 | +1% | 5,417 | 1,634,885 |
| 2024-06-07 | 3.05 | 3.05 | 2.95 | 3.01 | +1.01% | 8,373 | 2,506,273 |
| 2024-06-06 | 3.04 | 3.05 | 2.96 | 2.98 | -1.97% | 10,634 | 3,185,507 |
| 2024-06-05 | 3.03 | 3.06 | 2.98 | 3.04 | 0% | 12,099 | 3,639,883 |
| 2024-06-04 | 3.01 | 3.1 | 3.01 | 3.04 | +0.33% | 3,763 | 1,149,132 |
| 2024-06-03 | 3.11 | 3.13 | 3.01 | 3.03 | -2.88% | 13,144 | 4,035,366 |
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：