股票概览
3.59
+0.28%
+0.01
3.57
开盘价
3.64
最高价
3.56
最低价
53,511
成交量
数据更新至: 2024-06-28
技术指标
3.56
MA5 (5日均线)
3.65
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 | 3.57 | 3.64 | 3.56 | 3.59 | +0.28% | 53,511 | 19,328,534 |
| 2024-06-27 | 3.62 | 3.65 | 3.58 | 3.58 | -1.38% | 67,700 | 24,463,585 |
| 2024-06-26 | 3.53 | 3.63 | 3.48 | 3.63 | +2.83% | 68,600 | 24,490,631 |
| 2024-06-25 | 3.46 | 3.57 | 3.45 | 3.53 | +1.73% | 82,888 | 29,270,663 |
| 2024-06-24 | 3.66 | 3.66 | 3.46 | 3.47 | -5.71% | 133,269 | 46,852,400 |
| 2024-06-21 | 3.69 | 3.72 | 3.66 | 3.68 | -0.54% | 38,930 | 14,364,271 |
| 2024-06-20 | 3.83 | 3.83 | 3.68 | 3.7 | -2.63% | 72,068 | 26,882,833 |
| 2024-06-19 | 3.81 | 3.83 | 3.77 | 3.8 | 0% | 54,661 | 20,773,103 |
| 2024-06-18 | 3.76 | 3.8 | 3.75 | 3.8 | +1.06% | 56,425 | 21,329,422 |
| 2024-06-17 | 3.81 | 3.81 | 3.73 | 3.76 | -1.57% | 57,149 | 21,523,706 |
| 2024-06-14 | 3.79 | 3.82 | 3.74 | 3.82 | +1.06% | 54,503 | 20,661,830 |
| 2024-06-13 | 3.87 | 3.89 | 3.77 | 3.78 | -2.33% | 65,680 | 24,980,739 |
| 2024-06-12 | 3.82 | 3.87 | 3.79 | 3.87 | +1.31% | 65,163 | 25,098,435 |
| 2024-06-11 | 3.76 | 3.84 | 3.72 | 3.82 | +0.26% | 66,523 | 25,159,800 |
| 2024-06-07 | 3.74 | 3.83 | 3.72 | 3.81 | +2.7% | 100,511 | 37,901,369 |
| 2024-06-06 | 3.81 | 3.86 | 3.66 | 3.71 | -3.13% | 145,252 | 54,106,587 |
| 2024-06-05 | 3.9 | 3.9 | 3.83 | 3.83 | -1.54% | 65,665 | 25,326,204 |
| 2024-06-04 | 3.9 | 3.92 | 3.82 | 3.89 | -1.02% | 79,882 | 30,874,657 |
| 2024-06-03 | 4.02 | 4.07 | 3.88 | 3.93 | -2.72% | 90,528 | 35,611,038 |
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：