股票概览
3.77
+3.57%
+0.13
3.67
开盘价
3.87
最高价
3.62
最低价
187,807
成交量
数据更新至: 2024-06-28
技术指标
3.63
MA5 (5日均线)
3.67
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 | 3.67 | 3.87 | 3.62 | 3.77 | +3.57% | 187,807 | 71,074,900 |
| 2024-06-27 | 3.67 | 3.8 | 3.63 | 3.64 | -1.09% | 131,604 | 48,891,418 |
| 2024-06-26 | 3.54 | 3.69 | 3.51 | 3.68 | +2.51% | 115,959 | 41,696,342 |
| 2024-06-25 | 3.44 | 3.67 | 3.44 | 3.59 | +4.06% | 197,500 | 71,023,250 |
| 2024-06-24 | 3.62 | 3.62 | 3.43 | 3.45 | -5.22% | 138,564 | 48,543,528 |
| 2024-06-21 | 3.65 | 3.71 | 3.59 | 3.64 | -1.36% | 97,016 | 35,412,094 |
| 2024-06-20 | 3.76 | 3.83 | 3.67 | 3.69 | -3.4% | 130,937 | 48,950,258 |
| 2024-06-19 | 3.83 | 3.94 | 3.8 | 3.82 | -0.52% | 159,042 | 61,338,892 |
| 2024-06-18 | 3.65 | 3.92 | 3.59 | 3.84 | +6.08% | 224,662 | 85,340,126 |
| 2024-06-17 | 3.62 | 3.65 | 3.55 | 3.62 | -0.82% | 75,133 | 27,202,807 |
| 2024-06-14 | 3.64 | 3.67 | 3.59 | 3.65 | +0.27% | 92,333 | 33,476,570 |
| 2024-06-13 | 3.69 | 3.73 | 3.62 | 3.64 | -1.36% | 88,257 | 32,257,676 |
| 2024-06-12 | 3.62 | 3.71 | 3.6 | 3.69 | +1.93% | 98,525 | 36,216,349 |
| 2024-06-11 | 3.57 | 3.63 | 3.52 | 3.62 | +0.28% | 89,571 | 32,139,185 |
| 2024-06-07 | 3.58 | 3.66 | 3.53 | 3.61 | +2.27% | 128,371 | 46,308,796 |
| 2024-06-06 | 3.73 | 3.75 | 3.45 | 3.53 | -5.36% | 236,365 | 84,051,170 |
| 2024-06-05 | 3.82 | 3.83 | 3.71 | 3.73 | -2.61% | 104,682 | 39,267,715 |
| 2024-06-04 | 3.9 | 3.93 | 3.77 | 3.83 | -2.05% | 130,259 | 49,734,153 |
| 2024-06-03 | 4.09 | 4.12 | 3.88 | 3.91 | -4.87% | 172,017 | 68,196,332 |
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：