股票概览
3.96
-0.25%
-0.01
3.95
开盘价
4.02
最高价
3.95
最低价
421,428
成交量
数据更新至: 2024-06-28
技术指标
3.99
MA5 (5日均线)
3.97
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 | 3.95 | 4.02 | 3.95 | 3.96 | -0.25% | 421,428 | 167,822,762 |
| 2024-06-27 | 3.98 | 4.01 | 3.94 | 3.97 | -1.24% | 467,482 | 185,847,351 |
| 2024-06-26 | 3.95 | 4.03 | 3.88 | 4.02 | +2.55% | 648,029 | 257,330,132 |
| 2024-06-25 | 4.02 | 4.07 | 3.88 | 3.92 | -4.16% | 958,318 | 379,698,840 |
| 2024-06-24 | 4.26 | 4.28 | 4.04 | 4.09 | +3.28% | 1,563,530 | 648,992,738 |
| 2024-06-21 | 3.96 | 3.98 | 3.88 | 3.96 | -0.5% | 438,664 | 172,274,062 |
| 2024-06-20 | 3.93 | 4.08 | 3.91 | 3.98 | +1.27% | 854,266 | 341,722,599 |
| 2024-06-19 | 3.94 | 3.97 | 3.86 | 3.93 | -0.25% | 489,758 | 191,969,606 |
| 2024-06-18 | 3.93 | 4 | 3.91 | 3.94 | 0% | 728,485 | 287,552,456 |
| 2024-06-17 | 3.92 | 3.98 | 3.82 | 3.94 | +0.51% | 938,186 | 367,232,443 |
| 2024-06-14 | 4.18 | 4.19 | 3.92 | 3.92 | -6% | 1,681,838 | 675,024,420 |
| 2024-06-13 | 4.13 | 4.23 | 4.09 | 4.17 | +1.46% | 901,330 | 375,735,073 |
| 2024-06-12 | 4.14 | 4.18 | 4.1 | 4.11 | -1.2% | 412,623 | 170,819,876 |
| 2024-06-11 | 4.15 | 4.18 | 4.08 | 4.16 | +0.24% | 592,093 | 245,087,544 |
| 2024-06-07 | 4.16 | 4.18 | 4.07 | 4.15 | 0% | 494,599 | 204,198,273 |
| 2024-06-06 | 4.16 | 4.24 | 4.12 | 4.15 | 0% | 812,146 | 339,786,653 |
| 2024-06-05 | 4.17 | 4.2 | 4.13 | 4.15 | -0.72% | 605,761 | 252,069,699 |
| 2024-06-04 | 4.12 | 4.2 | 4.06 | 4.18 | +0.48% | 1,029,648 | 427,149,781 |
| 2024-06-03 | 3.99 | 4.27 | 3.99 | 4.16 | +8.33% | 2,442,465 | 1,015,400,991 |
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：