股票概览
3.55
-0.84%
-0.03
3.55
开盘价
3.64
最高价
3.54
最低价
38,304
成交量
数据更新至: 2024-06-28
技术指标
3.51
MA5 (5日均线)
3.55
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 | 3.55 | 3.64 | 3.54 | 3.55 | -0.84% | 38,304 | 13,759,251 |
| 2024-06-27 | 3.62 | 3.65 | 3.56 | 3.58 | -0.83% | 38,178 | 13,769,091 |
| 2024-06-26 | 3.45 | 3.63 | 3.42 | 3.61 | +4.94% | 52,385 | 18,540,605 |
| 2024-06-25 | 3.38 | 3.48 | 3.38 | 3.44 | +1.78% | 42,185 | 14,507,743 |
| 2024-06-24 | 3.52 | 3.53 | 3.36 | 3.38 | -4.52% | 53,063 | 18,096,399 |
| 2024-06-21 | 3.57 | 3.59 | 3.51 | 3.54 | -0.84% | 29,295 | 10,395,878 |
| 2024-06-20 | 3.66 | 3.69 | 3.55 | 3.57 | -2.46% | 38,020 | 13,683,148 |
| 2024-06-19 | 3.65 | 3.69 | 3.62 | 3.66 | +0.55% | 37,276 | 13,645,826 |
| 2024-06-18 | 3.56 | 3.66 | 3.56 | 3.64 | +1.96% | 38,629 | 14,010,928 |
| 2024-06-17 | 3.6 | 3.62 | 3.55 | 3.57 | -1.38% | 35,795 | 12,834,511 |
| 2024-06-14 | 3.61 | 3.64 | 3.55 | 3.62 | +0.28% | 38,201 | 13,762,127 |
| 2024-06-13 | 3.69 | 3.69 | 3.57 | 3.61 | -2.17% | 59,917 | 21,638,520 |
| 2024-06-12 | 3.61 | 3.7 | 3.55 | 3.69 | +2.22% | 38,222 | 13,993,394 |
| 2024-06-11 | 3.59 | 3.62 | 3.51 | 3.61 | +0.28% | 54,786 | 19,554,374 |
| 2024-06-07 | 3.49 | 3.63 | 3.49 | 3.6 | +4.05% | 77,599 | 27,777,659 |
| 2024-06-06 | 3.64 | 3.68 | 3.42 | 3.46 | -4.95% | 76,050 | 26,652,468 |
| 2024-06-05 | 3.75 | 3.77 | 3.64 | 3.64 | -3.96% | 57,762 | 21,246,684 |
| 2024-06-04 | 3.85 | 3.85 | 3.75 | 3.79 | -1.81% | 42,125 | 15,963,855 |
| 2024-06-03 | 3.92 | 3.93 | 3.77 | 3.86 | -1.78% | 57,373 | 22,068,024 |
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：