股票概览
3.95
+1.28%
+0.05
3.91
开盘价
3.98
最高价
3.89
最低价
120,927
成交量
数据更新至: 2024-06-28
技术指标
3.93
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 | 3.91 | 3.98 | 3.89 | 3.95 | +1.28% | 120,927 | 47,723,823 |
| 2024-06-27 | 3.96 | 3.96 | 3.89 | 3.9 | -2.26% | 113,826 | 44,555,946 |
| 2024-06-26 | 3.9 | 4 | 3.89 | 3.99 | +1.53% | 140,932 | 55,621,179 |
| 2024-06-25 | 3.88 | 3.96 | 3.87 | 3.93 | +1.03% | 130,417 | 51,130,150 |
| 2024-06-24 | 3.96 | 3.97 | 3.87 | 3.89 | -2.02% | 163,026 | 63,797,507 |
| 2024-06-21 | 3.97 | 4.01 | 3.95 | 3.97 | +0.25% | 124,262 | 49,499,008 |
| 2024-06-20 | 4.02 | 4.04 | 3.96 | 3.96 | -1.74% | 159,103 | 63,419,656 |
| 2024-06-19 | 4.06 | 4.07 | 4.03 | 4.03 | -0.98% | 85,887 | 34,739,929 |
| 2024-06-18 | 4 | 4.08 | 4 | 4.07 | +1.5% | 132,584 | 53,610,522 |
| 2024-06-17 | 4 | 4.06 | 3.99 | 4.01 | 0% | 128,574 | 51,663,559 |
| 2024-06-14 | 4.04 | 4.06 | 3.99 | 4.01 | -0.74% | 116,424 | 46,784,720 |
| 2024-06-13 | 4.1 | 4.11 | 4.02 | 4.04 | -1.46% | 147,574 | 59,717,527 |
| 2024-06-12 | 4.1 | 4.11 | 4.08 | 4.1 | 0% | 108,787 | 44,560,164 |
| 2024-06-11 | 4.17 | 4.19 | 4.07 | 4.1 | -1.68% | 198,637 | 81,646,469 |
| 2024-06-07 | 4.08 | 4.18 | 4.08 | 4.17 | +2.46% | 162,572 | 67,095,322 |
| 2024-06-06 | 4.12 | 4.16 | 4.05 | 4.07 | -1.21% | 177,840 | 72,760,426 |
| 2024-06-05 | 4.16 | 4.21 | 4.11 | 4.12 | -1.2% | 136,647 | 56,926,500 |
| 2024-06-04 | 4.12 | 4.17 | 4.09 | 4.17 | +1.21% | 146,690 | 60,572,894 |
| 2024-06-03 | 4.17 | 4.19 | 4.08 | 4.12 | -1.44% | 189,217 | 78,009,685 |
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：