股票概览
3.92
+0.77%
+0.03
3.9
开盘价
3.96
最高价
3.87
最低价
40,557
成交量
数据更新至: 2024-06-28
技术指标
3.92
MA5 (5日均线)
4.55
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 | 3.9 | 3.96 | 3.87 | 3.92 | +0.77% | 40,557 | 15,932,412 |
| 2024-06-27 | 3.98 | 4 | 3.88 | 3.89 | -2.51% | 48,305 | 18,966,960 |
| 2024-06-26 | 3.92 | 3.99 | 3.88 | 3.99 | +1.79% | 39,302 | 15,492,218 |
| 2024-06-25 | 3.88 | 3.95 | 3.87 | 3.92 | +1.03% | 42,645 | 16,708,585 |
| 2024-06-24 | 4 | 4 | 3.86 | 3.88 | -3.24% | 61,407 | 23,997,554 |
| 2024-06-21 | 3.99 | 4.07 | 3.96 | 4.01 | 0% | 38,446 | 15,499,687 |
| 2024-06-20 | 4.18 | 4.18 | 3.99 | 4.01 | -32.03% | 69,979 | 28,288,009 |
| 2024-06-19 | 5.99 | 6.01 | 5.9 | 5.9 | -1.5% | 55,495 | 32,961,150 |
| 2024-06-18 | 5.99 | 6.03 | 5.92 | 5.99 | -0.33% | 48,509 | 28,935,395 |
| 2024-06-17 | 6.05 | 6.11 | 5.98 | 6.01 | -0.83% | 44,982 | 27,175,254 |
| 2024-06-14 | 6.05 | 6.11 | 6.01 | 6.06 | +0.66% | 47,166 | 28,594,358 |
| 2024-06-13 | 6.05 | 6.1 | 6 | 6.02 | -0.82% | 39,703 | 23,980,194 |
| 2024-06-12 | 6.02 | 6.09 | 6.02 | 6.07 | +0.17% | 25,397 | 15,394,182 |
| 2024-06-11 | 6.12 | 6.13 | 6 | 6.06 | -1.14% | 39,651 | 23,935,382 |
| 2024-06-07 | 5.91 | 6.14 | 5.91 | 6.13 | +4.43% | 69,778 | 42,071,945 |
| 2024-06-06 | 6.06 | 6.08 | 5.84 | 5.87 | -2.98% | 68,048 | 40,327,757 |
| 2024-06-05 | 6.13 | 6.19 | 6.04 | 6.05 | -1.63% | 46,497 | 28,446,598 |
| 2024-06-04 | 6.17 | 6.19 | 6.11 | 6.15 | -0.32% | 48,796 | 30,031,474 |
| 2024-06-03 | 6.32 | 6.33 | 6.11 | 6.17 | -2.37% | 58,901 | 36,565,903 |
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：