股票概览
4.06
+0.5%
+0.02
4.03
开盘价
4.13
最高价
3.98
最低价
54,268
成交量
数据更新至: 2024-06-28
技术指标
4.03
MA5 (5日均线)
4.10
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 | 4.03 | 4.13 | 3.98 | 4.06 | +0.5% | 54,268 | 22,192,505 |
| 2024-06-27 | 4.12 | 4.14 | 4.03 | 4.04 | -1.7% | 58,955 | 24,036,217 |
| 2024-06-26 | 4 | 4.12 | 3.9 | 4.11 | +3.01% | 64,891 | 26,056,914 |
| 2024-06-25 | 3.97 | 4.1 | 3.95 | 3.99 | +1.01% | 57,442 | 23,057,113 |
| 2024-06-24 | 4.15 | 4.15 | 3.91 | 3.95 | -5.05% | 88,971 | 35,784,564 |
| 2024-06-21 | 4.24 | 4.24 | 4.08 | 4.16 | -1.89% | 93,697 | 39,020,147 |
| 2024-06-20 | 4.26 | 4.41 | 4.19 | 4.24 | +0.24% | 115,780 | 49,780,280 |
| 2024-06-19 | 4.22 | 4.32 | 4.15 | 4.23 | 0% | 87,732 | 36,994,704 |
| 2024-06-18 | 4 | 4.26 | 4 | 4.23 | +5.22% | 116,311 | 48,397,116 |
| 2024-06-17 | 4.06 | 4.08 | 3.97 | 4.02 | -0.99% | 71,592 | 28,723,118 |
| 2024-06-14 | 4.17 | 4.21 | 4.03 | 4.06 | -3.79% | 151,802 | 61,986,754 |
| 2024-06-13 | 3.96 | 4.38 | 3.92 | 4.22 | +6.57% | 171,231 | 71,323,148 |
| 2024-06-12 | 3.88 | 4.01 | 3.87 | 3.96 | +2.33% | 61,427 | 24,371,640 |
| 2024-06-11 | 3.82 | 3.89 | 3.68 | 3.87 | +0.26% | 65,228 | 24,765,774 |
| 2024-06-07 | 3.79 | 3.92 | 3.78 | 3.86 | +3.21% | 82,792 | 31,857,783 |
| 2024-06-06 | 3.98 | 4.03 | 3.65 | 3.74 | -6.73% | 126,463 | 47,908,398 |
| 2024-06-05 | 4.05 | 4.1 | 3.99 | 4.01 | -0.74% | 78,561 | 31,783,907 |
| 2024-06-04 | 4.27 | 4.27 | 3.93 | 4.04 | -8.18% | 215,611 | 87,480,742 |
| 2024-06-03 | 4.52 | 4.6 | 4.37 | 4.4 | -2% | 78,673 | 35,160,391 |
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：