股票概览
3.73
+0.81%
+0.03
3.71
开盘价
3.79
最高价
3.66
最低价
174,075
成交量
数据更新至: 2024-06-28
技术指标
3.71
MA5 (5日均线)
3.84
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 | 3.71 | 3.79 | 3.66 | 3.73 | +0.81% | 174,075 | 65,205,495 |
| 2024-06-27 | 3.76 | 3.83 | 3.68 | 3.7 | -2.37% | 212,876 | 80,024,184 |
| 2024-06-26 | 3.67 | 3.8 | 3.59 | 3.79 | +3.55% | 202,479 | 75,059,253 |
| 2024-06-25 | 3.69 | 3.76 | 3.6 | 3.66 | -0.81% | 180,452 | 66,139,030 |
| 2024-06-24 | 3.87 | 3.87 | 3.67 | 3.69 | -4.9% | 226,690 | 84,637,349 |
| 2024-06-21 | 3.9 | 3.95 | 3.81 | 3.88 | -0.77% | 212,998 | 82,547,010 |
| 2024-06-20 | 4 | 4.07 | 3.91 | 3.91 | -4.17% | 274,873 | 109,352,036 |
| 2024-06-19 | 4.1 | 4.19 | 4.06 | 4.08 | -0.24% | 425,762 | 175,387,141 |
| 2024-06-18 | 3.85 | 4.13 | 3.82 | 4.09 | +6.51% | 513,669 | 206,953,929 |
| 2024-06-17 | 3.89 | 3.96 | 3.82 | 3.84 | -1.03% | 201,953 | 78,395,085 |
| 2024-06-14 | 3.87 | 3.9 | 3.8 | 3.88 | 0% | 187,835 | 72,232,595 |
| 2024-06-13 | 3.87 | 3.91 | 3.79 | 3.88 | +0.52% | 240,405 | 92,568,918 |
| 2024-06-12 | 3.72 | 3.89 | 3.71 | 3.86 | +2.93% | 246,955 | 94,807,770 |
| 2024-06-11 | 3.7 | 3.76 | 3.59 | 3.75 | +1.35% | 199,652 | 73,807,042 |
| 2024-06-07 | 3.71 | 3.8 | 3.64 | 3.7 | +1.65% | 272,311 | 100,975,532 |
| 2024-06-06 | 3.99 | 4.02 | 3.6 | 3.64 | -10.12% | 589,662 | 221,688,070 |
| 2024-06-05 | 4.01 | 4.19 | 3.98 | 4.05 | +2.02% | 436,954 | 179,050,936 |
| 2024-06-04 | 3.96 | 4.02 | 3.92 | 3.97 | -1.73% | 238,803 | 94,641,517 |
| 2024-06-03 | 4.13 | 4.17 | 4 | 4.04 | -2.88% | 306,764 | 124,659,014 |
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：