股票概览
3.56
-5.07%
-0.19
3.69
开盘价
3.69
最高价
3.51
最低价
446,033
成交量
数据更新至: 2024-06-28
技术指标
3.55
MA5 (5日均线)
3.63
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 | 3.69 | 3.69 | 3.51 | 3.56 | -5.07% | 446,033 | 160,485,408 |
| 2024-06-27 | 3.61 | 3.87 | 3.55 | 3.75 | +6.53% | 615,345 | 233,999,426 |
| 2024-06-26 | 3.43 | 3.53 | 3.37 | 3.52 | +2.03% | 114,895 | 39,990,050 |
| 2024-06-25 | 3.52 | 3.55 | 3.41 | 3.45 | -1.15% | 103,219 | 35,683,329 |
| 2024-06-24 | 3.59 | 3.59 | 3.47 | 3.49 | -1.13% | 110,524 | 39,078,999 |
| 2024-06-21 | 3.51 | 3.59 | 3.48 | 3.53 | -0.56% | 103,645 | 36,609,457 |
| 2024-06-20 | 3.7 | 3.7 | 3.55 | 3.55 | -5.08% | 204,091 | 73,329,874 |
| 2024-06-19 | 3.76 | 3.8 | 3.7 | 3.74 | -0.53% | 231,097 | 86,692,128 |
| 2024-06-18 | 3.75 | 3.82 | 3.69 | 3.76 | -3.84% | 283,023 | 106,599,616 |
| 2024-06-17 | 3.85 | 3.92 | 3.67 | 3.91 | -0.76% | 457,059 | 171,296,165 |
| 2024-06-14 | 4.08 | 4.2 | 3.9 | 3.94 | +0.77% | 728,046 | 296,430,204 |
| 2024-06-13 | 3.91 | 3.91 | 3.91 | 3.91 | +10.14% | 147,312 | 57,599,133 |
| 2024-06-12 | 3.48 | 3.56 | 3.46 | 3.55 | +2.31% | 75,928 | 26,796,591 |
| 2024-06-11 | 3.46 | 3.48 | 3.4 | 3.47 | +0.29% | 54,202 | 18,670,683 |
| 2024-06-07 | 3.45 | 3.54 | 3.39 | 3.46 | +2.37% | 82,431 | 28,391,479 |
| 2024-06-06 | 3.58 | 3.62 | 3.37 | 3.38 | -5.85% | 151,825 | 52,078,647 |
| 2024-06-05 | 3.69 | 3.7 | 3.59 | 3.59 | -1.37% | 59,006 | 21,494,050 |
| 2024-06-04 | 3.69 | 3.72 | 3.58 | 3.64 | -2.41% | 100,364 | 36,476,615 |
| 2024-06-03 | 3.68 | 3.77 | 3.63 | 3.73 | +0.81% | 110,204 | 41,040,137 |
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：