股票概览
3.8
-1.3%
-0.05
3.84
开盘价
3.9
最高价
3.78
最低价
57,576
成交量
数据更新至: 2024-06-28
技术指标
3.82
MA5 (5日均线)
3.92
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 | 3.84 | 3.9 | 3.78 | 3.8 | -1.3% | 57,576 | 22,186,022 |
| 2024-06-27 | 3.96 | 3.96 | 3.84 | 3.85 | -2.28% | 51,736 | 20,094,941 |
| 2024-06-26 | 3.77 | 3.96 | 3.74 | 3.94 | +4.23% | 64,719 | 24,925,244 |
| 2024-06-25 | 3.78 | 3.81 | 3.74 | 3.78 | +0.8% | 48,556 | 18,352,221 |
| 2024-06-24 | 3.91 | 3.91 | 3.74 | 3.75 | -4.58% | 101,370 | 38,639,525 |
| 2024-06-21 | 3.98 | 4.05 | 3.92 | 3.93 | -1.01% | 49,811 | 19,773,095 |
| 2024-06-20 | 4.07 | 4.12 | 3.95 | 3.97 | -2.46% | 73,666 | 29,570,656 |
| 2024-06-19 | 4.08 | 4.13 | 4.05 | 4.07 | -0.25% | 51,790 | 21,116,911 |
| 2024-06-18 | 4.05 | 4.11 | 4.03 | 4.08 | +0.74% | 43,890 | 17,897,404 |
| 2024-06-17 | 4.12 | 4.13 | 4.04 | 4.05 | -1.94% | 60,421 | 24,583,159 |
| 2024-06-14 | 4.14 | 4.17 | 4.09 | 4.13 | -0.48% | 58,215 | 24,046,854 |
| 2024-06-13 | 4.26 | 4.26 | 4.13 | 4.15 | -2.35% | 53,549 | 22,350,018 |
| 2024-06-12 | 4.22 | 4.28 | 4.17 | 4.25 | +0.71% | 46,870 | 19,898,164 |
| 2024-06-11 | 4.22 | 4.24 | 4.14 | 4.22 | 0% | 53,187 | 22,283,731 |
| 2024-06-07 | 4.1 | 4.24 | 4.1 | 4.22 | +3.94% | 86,296 | 36,024,626 |
| 2024-06-06 | 4.28 | 4.32 | 4.03 | 4.06 | -4.92% | 158,469 | 65,159,772 |
| 2024-06-05 | 4.37 | 4.37 | 4.26 | 4.27 | -2.51% | 74,964 | 32,324,476 |
| 2024-06-04 | 4.44 | 4.45 | 4.33 | 4.38 | -1.79% | 77,427 | 33,871,379 |
| 2024-06-03 | 4.65 | 4.65 | 4.38 | 4.46 | -4.29% | 119,863 | 53,747,734 |
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：