股票概览
3.94
+0.51%
+0.02
3.91
开盘价
4.03
最高价
3.87
最低价
41,277
成交量
数据更新至: 2024-06-28
技术指标
3.87
MA5 (5日均线)
3.93
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 | 4.03 | 3.87 | 3.94 | +0.51% | 41,277 | 16,395,395 |
| 2024-06-27 | 3.93 | 4.03 | 3.91 | 3.92 | -1.01% | 33,444 | 13,246,388 |
| 2024-06-26 | 3.8 | 3.97 | 3.73 | 3.96 | +3.94% | 38,803 | 15,002,728 |
| 2024-06-25 | 3.68 | 3.84 | 3.68 | 3.81 | +2.7% | 36,805 | 13,911,544 |
| 2024-06-24 | 3.92 | 3.92 | 3.7 | 3.71 | -6.08% | 47,802 | 17,971,799 |
| 2024-06-21 | 3.93 | 4.02 | 3.9 | 3.95 | +0.51% | 28,325 | 11,212,377 |
| 2024-06-20 | 4.08 | 4.09 | 3.9 | 3.93 | -3.2% | 33,877 | 13,468,832 |
| 2024-06-19 | 4.07 | 4.12 | 4.03 | 4.06 | 0% | 35,616 | 14,501,817 |
| 2024-06-18 | 3.96 | 4.08 | 3.95 | 4.06 | +2.01% | 43,768 | 17,608,285 |
| 2024-06-17 | 4.07 | 4.1 | 3.95 | 3.98 | -2.93% | 33,237 | 13,292,453 |
| 2024-06-14 | 4.1 | 4.13 | 3.98 | 4.1 | +0.49% | 28,857 | 11,744,901 |
| 2024-06-13 | 4.14 | 4.17 | 4.04 | 4.08 | -1.21% | 34,563 | 14,117,200 |
| 2024-06-12 | 3.98 | 4.14 | 3.96 | 4.13 | +3.51% | 36,331 | 14,851,694 |
| 2024-06-11 | 3.97 | 4 | 3.71 | 3.99 | -0.25% | 42,467 | 16,655,796 |
| 2024-06-07 | 3.89 | 4.08 | 3.87 | 4 | +6.67% | 61,317 | 24,403,277 |
| 2024-06-06 | 4.08 | 4.09 | 3.66 | 3.75 | -6.72% | 76,825 | 29,222,665 |
| 2024-06-05 | 4.17 | 4.18 | 4 | 4.02 | -4.06% | 52,736 | 21,456,801 |
| 2024-06-04 | 4.35 | 4.38 | 4.14 | 4.19 | -5.2% | 64,000 | 26,822,741 |
| 2024-06-03 | 4.6 | 4.6 | 4.34 | 4.42 | -4.33% | 48,960 | 21,809,632 |
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：