股票概览
3.93
+0.77%
+0.03
3.9
开盘价
3.97
最高价
3.88
最低价
37,348
成交量
数据更新至: 2024-06-28
技术指标
3.91
MA5 (5日均线)
3.96
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 | 3.97 | 3.88 | 3.93 | +0.77% | 37,348 | 14,733,935 |
| 2024-06-27 | 3.97 | 4.01 | 3.9 | 3.9 | -2.26% | 45,986 | 18,174,734 |
| 2024-06-26 | 3.89 | 4 | 3.86 | 3.99 | +2.05% | 51,994 | 20,480,852 |
| 2024-06-25 | 3.82 | 3.95 | 3.8 | 3.91 | +2.36% | 72,013 | 27,998,476 |
| 2024-06-24 | 3.97 | 3.97 | 3.81 | 3.82 | -4.02% | 61,918 | 23,895,724 |
| 2024-06-21 | 3.97 | 4.03 | 3.92 | 3.98 | +0.76% | 40,386 | 16,112,097 |
| 2024-06-20 | 4.02 | 4.05 | 3.95 | 3.95 | -2.23% | 54,915 | 21,875,575 |
| 2024-06-19 | 4.05 | 4.07 | 4.01 | 4.04 | +0.25% | 35,673 | 14,397,660 |
| 2024-06-18 | 4 | 4.06 | 3.99 | 4.03 | +0.75% | 43,284 | 17,449,112 |
| 2024-06-17 | 4.03 | 4.05 | 3.99 | 4 | -1.48% | 47,882 | 19,194,605 |
| 2024-06-14 | 4.03 | 4.09 | 4 | 4.06 | +0.5% | 48,099 | 19,478,149 |
| 2024-06-13 | 4.13 | 4.17 | 4.03 | 4.04 | -2.42% | 60,160 | 24,556,358 |
| 2024-06-12 | 4.11 | 4.15 | 4.07 | 4.14 | +1.22% | 52,307 | 21,548,131 |
| 2024-06-11 | 4.16 | 4.18 | 4.04 | 4.09 | -1.68% | 65,353 | 26,690,956 |
| 2024-06-07 | 3.98 | 4.18 | 3.97 | 4.16 | +5.32% | 98,572 | 40,245,880 |
| 2024-06-06 | 4.12 | 4.13 | 3.87 | 3.95 | -3.42% | 134,340 | 53,354,333 |
| 2024-06-05 | 4.18 | 4.18 | 4.08 | 4.09 | -3.31% | 110,265 | 45,368,565 |
| 2024-06-04 | 4.35 | 4.36 | 4.17 | 4.23 | -3.2% | 132,731 | 56,202,745 |
| 2024-06-03 | 4.48 | 4.49 | 4.32 | 4.37 | -2.67% | 72,925 | 32,000,039 |
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：