股票概览
3.59
-1.37%
-0.05
3.62
开盘价
3.67
最高价
3.54
最低价
107,096
成交量
数据更新至: 2024-06-28
技术指标
3.63
MA5 (5日均线)
3.69
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 | 3.62 | 3.67 | 3.54 | 3.59 | -1.37% | 107,096 | 38,762,088 |
| 2024-06-27 | 3.66 | 3.71 | 3.62 | 3.64 | -0.82% | 62,588 | 22,861,810 |
| 2024-06-26 | 3.63 | 3.68 | 3.53 | 3.67 | +1.66% | 86,829 | 31,312,978 |
| 2024-06-25 | 3.63 | 3.68 | 3.58 | 3.61 | -0.28% | 60,208 | 21,872,637 |
| 2024-06-24 | 3.74 | 3.76 | 3.61 | 3.62 | -3.21% | 85,315 | 31,451,204 |
| 2024-06-21 | 3.75 | 3.76 | 3.68 | 3.74 | -0.27% | 71,458 | 26,610,789 |
| 2024-06-20 | 3.87 | 3.87 | 3.75 | 3.75 | -3.35% | 121,260 | 45,976,462 |
| 2024-06-19 | 3.75 | 3.95 | 3.75 | 3.88 | +3.74% | 230,169 | 88,728,380 |
| 2024-06-18 | 3.66 | 3.75 | 3.65 | 3.74 | +2.19% | 108,396 | 40,240,551 |
| 2024-06-17 | 3.65 | 3.69 | 3.63 | 3.66 | +0.27% | 63,688 | 23,294,657 |
| 2024-06-14 | 3.58 | 3.7 | 3.58 | 3.65 | +1.96% | 106,882 | 38,996,117 |
| 2024-06-13 | 3.61 | 3.62 | 3.56 | 3.58 | -0.83% | 55,461 | 19,842,259 |
| 2024-06-12 | 3.55 | 3.63 | 3.53 | 3.61 | +1.4% | 66,874 | 24,048,826 |
| 2024-06-11 | 3.51 | 3.58 | 3.4 | 3.56 | +1.42% | 102,162 | 35,711,567 |
| 2024-06-07 | 3.49 | 3.56 | 3.46 | 3.51 | +2.03% | 98,553 | 34,543,082 |
| 2024-06-06 | 3.65 | 3.66 | 3.41 | 3.44 | -6.27% | 166,785 | 58,351,803 |
| 2024-06-05 | 3.7 | 3.78 | 3.63 | 3.67 | -0.81% | 103,547 | 38,124,600 |
| 2024-06-04 | 3.74 | 3.75 | 3.67 | 3.7 | -0.54% | 91,566 | 33,924,423 |
| 2024-06-03 | 3.85 | 3.86 | 3.7 | 3.72 | -3.63% | 118,747 | 44,595,316 |
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：