股票概览
3.76
+0.27%
+0.01
3.75
开盘价
3.82
最高价
3.74
最低价
56,629
成交量
数据更新至: 2024-06-28
技术指标
3.74
MA5 (5日均线)
3.82
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 | 3.75 | 3.82 | 3.74 | 3.76 | +0.27% | 56,629 | 21,449,002 |
| 2024-06-27 | 3.84 | 3.89 | 3.75 | 3.75 | -2.34% | 42,914 | 16,368,318 |
| 2024-06-26 | 3.73 | 3.85 | 3.66 | 3.84 | +2.95% | 60,683 | 22,807,443 |
| 2024-06-25 | 3.6 | 3.79 | 3.59 | 3.73 | +3.04% | 67,101 | 24,982,432 |
| 2024-06-24 | 3.77 | 3.81 | 3.61 | 3.62 | -4.99% | 80,950 | 29,717,626 |
| 2024-06-21 | 3.8 | 3.85 | 3.75 | 3.81 | -0.52% | 34,838 | 13,270,592 |
| 2024-06-20 | 3.98 | 4 | 3.81 | 3.83 | -3.28% | 57,751 | 22,284,160 |
| 2024-06-19 | 4.06 | 4.08 | 3.96 | 3.96 | -1.49% | 49,510 | 19,859,191 |
| 2024-06-18 | 3.84 | 4.03 | 3.79 | 4.02 | +4.96% | 82,930 | 32,757,487 |
| 2024-06-17 | 3.9 | 3.92 | 3.8 | 3.83 | -1.54% | 45,655 | 17,618,253 |
| 2024-06-14 | 3.93 | 3.93 | 3.8 | 3.89 | -0.26% | 51,960 | 20,183,860 |
| 2024-06-13 | 4.03 | 4.05 | 3.89 | 3.9 | -2.5% | 67,666 | 26,706,855 |
| 2024-06-12 | 3.89 | 4.02 | 3.89 | 4 | +2.3% | 65,547 | 26,095,401 |
| 2024-06-11 | 3.96 | 3.98 | 3.73 | 3.91 | 0% | 93,164 | 35,770,369 |
| 2024-06-07 | 3.74 | 3.95 | 3.74 | 3.91 | +5.39% | 126,604 | 49,046,934 |
| 2024-06-06 | 4.03 | 4.06 | 3.67 | 3.71 | -7.94% | 186,965 | 71,079,782 |
| 2024-06-05 | 4.09 | 4.11 | 3.99 | 4.03 | -1.47% | 65,689 | 26,561,232 |
| 2024-06-04 | 4.21 | 4.21 | 4.04 | 4.09 | -2.85% | 85,540 | 35,027,911 |
| 2024-06-03 | 4.4 | 4.43 | 4.15 | 4.21 | -4.1% | 103,259 | 43,805,568 |
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：