股票概览
3.82
+0.53%
+0.02
3.81
开盘价
3.9
最高价
3.78
最低价
134,606
成交量
数据更新至: 2024-06-28
技术指标
3.79
MA5 (5日均线)
3.86
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 | 3.81 | 3.9 | 3.78 | 3.82 | +0.53% | 134,606 | 51,823,303 |
| 2024-06-27 | 3.85 | 3.88 | 3.79 | 3.8 | -1.81% | 104,526 | 40,021,382 |
| 2024-06-26 | 3.72 | 3.87 | 3.71 | 3.87 | +3.2% | 127,245 | 48,182,472 |
| 2024-06-25 | 3.72 | 3.78 | 3.7 | 3.75 | +0.81% | 125,824 | 47,114,548 |
| 2024-06-24 | 3.9 | 3.9 | 3.72 | 3.72 | -5.1% | 191,985 | 72,403,218 |
| 2024-06-21 | 3.9 | 3.97 | 3.83 | 3.92 | +0.51% | 130,526 | 51,010,056 |
| 2024-06-20 | 3.93 | 4.04 | 3.89 | 3.9 | -0.76% | 209,507 | 82,841,209 |
| 2024-06-19 | 3.95 | 3.99 | 3.92 | 3.93 | -0.25% | 154,968 | 61,166,223 |
| 2024-06-18 | 3.97 | 3.99 | 3.9 | 3.94 | -0.25% | 220,375 | 86,609,259 |
| 2024-06-17 | 4.04 | 4.05 | 3.9 | 3.95 | -2.23% | 215,708 | 85,290,151 |
| 2024-06-14 | 4.07 | 4.1 | 4 | 4.04 | -0.98% | 193,931 | 78,397,147 |
| 2024-06-13 | 4.17 | 4.2 | 4.06 | 4.08 | -2.39% | 157,131 | 64,515,188 |
| 2024-06-12 | 4.16 | 4.23 | 4.14 | 4.18 | +0.72% | 161,420 | 67,519,164 |
| 2024-06-11 | 4.15 | 4.17 | 4.06 | 4.15 | 0% | 132,685 | 54,683,515 |
| 2024-06-07 | 4.13 | 4.18 | 4.06 | 4.15 | +1.97% | 157,266 | 64,830,289 |
| 2024-06-06 | 4.24 | 4.27 | 4.03 | 4.07 | -4.01% | 196,566 | 80,870,411 |
| 2024-06-05 | 4.31 | 4.33 | 4.23 | 4.24 | -1.62% | 152,618 | 65,386,073 |
| 2024-06-04 | 4.28 | 4.32 | 4.23 | 4.31 | +1.17% | 158,798 | 68,004,318 |
| 2024-06-03 | 4.45 | 4.45 | 4.24 | 4.26 | -4.05% | 219,531 | 94,495,668 |
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：