股票概览
3.66
+1.1%
+0.04
3.6
开盘价
3.69
最高价
3.6
最低价
72,034
成交量
数据更新至: 2024-06-28
技术指标
3.63
MA5 (5日均线)
3.66
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 | 3.6 | 3.69 | 3.6 | 3.66 | +1.1% | 72,034 | 26,343,991 |
| 2024-06-27 | 3.66 | 3.66 | 3.61 | 3.62 | -1.09% | 51,518 | 18,742,722 |
| 2024-06-26 | 3.67 | 3.67 | 3.6 | 3.66 | +0.55% | 62,764 | 22,794,456 |
| 2024-06-25 | 3.57 | 3.68 | 3.57 | 3.64 | +1.68% | 86,391 | 31,429,613 |
| 2024-06-24 | 3.65 | 3.66 | 3.56 | 3.58 | -2.19% | 74,667 | 26,854,068 |
| 2024-06-21 | 3.65 | 3.69 | 3.63 | 3.66 | +0.27% | 40,423 | 14,814,426 |
| 2024-06-20 | 3.71 | 3.72 | 3.64 | 3.65 | -1.62% | 54,874 | 20,139,374 |
| 2024-06-19 | 3.71 | 3.75 | 3.7 | 3.71 | +0.27% | 70,158 | 26,118,632 |
| 2024-06-18 | 3.68 | 3.71 | 3.66 | 3.7 | +0.54% | 55,137 | 20,353,065 |
| 2024-06-17 | 3.66 | 3.71 | 3.64 | 3.68 | +0.55% | 85,270 | 31,337,841 |
| 2024-06-14 | 3.64 | 3.67 | 3.61 | 3.66 | +0.83% | 57,671 | 21,020,130 |
| 2024-06-13 | 3.7 | 3.74 | 3.62 | 3.63 | -4.97% | 76,664 | 28,043,667 |
| 2024-06-12 | 3.83 | 3.84 | 3.79 | 3.82 | -0.52% | 88,351 | 33,677,762 |
| 2024-06-11 | 3.88 | 3.88 | 3.81 | 3.84 | -0.78% | 89,619 | 34,341,417 |
| 2024-06-07 | 3.78 | 3.88 | 3.77 | 3.87 | +2.93% | 88,616 | 33,906,686 |
| 2024-06-06 | 3.84 | 3.86 | 3.72 | 3.76 | -2.08% | 124,892 | 47,286,845 |
| 2024-06-05 | 3.92 | 3.92 | 3.84 | 3.84 | -1.79% | 73,093 | 28,295,118 |
| 2024-06-04 | 3.86 | 3.93 | 3.86 | 3.91 | +1.03% | 80,546 | 31,382,005 |
| 2024-06-03 | 3.91 | 3.92 | 3.83 | 3.87 | -1.02% | 89,008 | 34,436,346 |
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：