股票概览
3.89
-0.26%
-0.01
3.88
开盘价
3.96
最高价
3.84
最低价
18,182
成交量
数据更新至: 2024-06-28
技术指标
3.84
MA5 (5日均线)
3.83
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 | 3.88 | 3.96 | 3.84 | 3.89 | -0.26% | 18,182 | 7,091,845 |
| 2024-06-27 | 3.95 | 4.01 | 3.86 | 3.9 | -2.01% | 22,034 | 8,641,068 |
| 2024-06-26 | 3.81 | 4 | 3.7 | 3.98 | +4.74% | 38,292 | 14,793,994 |
| 2024-06-25 | 3.64 | 3.87 | 3.59 | 3.8 | +4.68% | 28,359 | 10,607,736 |
| 2024-06-24 | 3.8 | 3.82 | 3.58 | 3.63 | -4.47% | 27,471 | 10,024,570 |
| 2024-06-21 | 3.84 | 3.85 | 3.72 | 3.8 | +0.26% | 19,545 | 7,410,349 |
| 2024-06-20 | 3.84 | 3.89 | 3.77 | 3.79 | -1.56% | 27,769 | 10,576,925 |
| 2024-06-19 | 3.89 | 3.94 | 3.81 | 3.85 | -0.52% | 19,393 | 7,478,064 |
| 2024-06-18 | 3.84 | 3.92 | 3.8 | 3.87 | +1.04% | 20,024 | 7,763,228 |
| 2024-06-17 | 3.92 | 3.96 | 3.8 | 3.83 | -2.54% | 19,975 | 7,701,246 |
| 2024-06-14 | 3.87 | 3.96 | 3.81 | 3.93 | +1.03% | 26,500 | 10,300,401 |
| 2024-06-13 | 4.07 | 4.09 | 3.86 | 3.89 | -4.42% | 42,036 | 16,677,950 |
| 2024-06-12 | 3.84 | 4.1 | 3.84 | 4.07 | +5.71% | 31,490 | 12,552,503 |
| 2024-06-11 | 3.88 | 3.88 | 3.76 | 3.85 | -0.52% | 35,146 | 13,390,681 |
| 2024-06-07 | 3.79 | 3.89 | 3.67 | 3.87 | +4.31% | 52,796 | 20,131,169 |
| 2024-06-06 | 3.68 | 3.91 | 3.65 | 3.71 | -3.13% | 66,825 | 25,070,274 |
| 2024-06-05 | 4.08 | 4.08 | 3.8 | 3.83 | -7.04% | 75,343 | 29,458,151 |
| 2024-06-04 | 4.14 | 4.2 | 4.06 | 4.12 | -0.96% | 37,830 | 15,574,970 |
| 2024-06-03 | 4.28 | 4.43 | 4.11 | 4.16 | -3.26% | 40,496 | 17,184,228 |
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：