股票概览
3.94
+3.14%
+0.12
3.79
开盘价
3.99
最高价
3.77
最低价
650,833
成交量
数据更新至: 2024-06-28
技术指标
3.84
MA5 (5日均线)
3.94
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 | 3.79 | 3.99 | 3.77 | 3.94 | +3.14% | 650,833 | 255,163,064 |
| 2024-06-27 | 3.85 | 3.91 | 3.82 | 3.82 | -1.55% | 385,753 | 149,178,109 |
| 2024-06-26 | 3.79 | 3.89 | 3.71 | 3.88 | +1.84% | 463,213 | 176,428,227 |
| 2024-06-25 | 3.77 | 3.87 | 3.76 | 3.81 | +1.06% | 383,164 | 146,192,803 |
| 2024-06-24 | 3.88 | 3.91 | 3.76 | 3.77 | -4.07% | 486,449 | 185,824,920 |
| 2024-06-21 | 3.87 | 3.93 | 3.85 | 3.93 | +1.03% | 393,177 | 153,348,564 |
| 2024-06-20 | 4.05 | 4.08 | 3.88 | 3.89 | -5.12% | 905,093 | 358,855,358 |
| 2024-06-19 | 4.19 | 4.21 | 4.08 | 4.1 | -2.84% | 745,922 | 308,683,220 |
| 2024-06-18 | 4.07 | 4.24 | 4.05 | 4.22 | +3.43% | 1,089,332 | 454,212,837 |
| 2024-06-17 | 4.1 | 4.15 | 4.04 | 4.08 | -1.21% | 678,258 | 276,860,997 |
| 2024-06-14 | 4.15 | 4.19 | 4.08 | 4.13 | -0.48% | 700,156 | 288,898,651 |
| 2024-06-13 | 4.13 | 4.24 | 4.07 | 4.15 | -1.19% | 1,223,121 | 505,560,196 |
| 2024-06-12 | 4.02 | 4.28 | 3.98 | 4.2 | +3.96% | 1,553,981 | 644,552,637 |
| 2024-06-11 | 3.95 | 4.1 | 3.93 | 4.04 | +1.25% | 965,843 | 387,586,625 |
| 2024-06-07 | 3.82 | 4.06 | 3.79 | 3.99 | +4.72% | 1,039,935 | 411,215,354 |
| 2024-06-06 | 3.97 | 3.99 | 3.77 | 3.81 | -4.75% | 918,860 | 356,084,905 |
| 2024-06-05 | 3.88 | 4.06 | 3.86 | 4 | +1.78% | 1,118,682 | 447,609,406 |
| 2024-06-04 | 3.93 | 3.97 | 3.81 | 3.93 | -0.51% | 715,598 | 277,849,140 |
| 2024-06-03 | 3.92 | 4.08 | 3.91 | 3.95 | -0.5% | 1,007,008 | 401,435,335 |
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：