股票概览
3.55
-0.84%
-0.03
3.58
开盘价
3.66
最高价
3.55
最低价
51,571
成交量
数据更新至: 2024-06-28
技术指标
3.53
MA5 (5日均线)
3.63
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 | 3.58 | 3.66 | 3.55 | 3.55 | -0.84% | 51,571 | 18,627,996 |
| 2024-06-27 | 3.65 | 3.7 | 3.56 | 3.58 | -1.38% | 54,135 | 19,648,773 |
| 2024-06-26 | 3.44 | 3.64 | 3.38 | 3.63 | +4.91% | 79,072 | 27,895,110 |
| 2024-06-25 | 3.39 | 3.53 | 3.39 | 3.46 | +0.87% | 69,961 | 24,256,811 |
| 2024-06-24 | 3.62 | 3.63 | 3.4 | 3.43 | -6.28% | 92,386 | 32,203,722 |
| 2024-06-21 | 3.72 | 3.72 | 3.59 | 3.66 | -0.27% | 70,080 | 25,612,147 |
| 2024-06-20 | 3.85 | 3.87 | 3.66 | 3.67 | -4.43% | 80,208 | 29,936,663 |
| 2024-06-19 | 3.88 | 3.89 | 3.78 | 3.84 | +0.52% | 66,708 | 25,590,870 |
| 2024-06-18 | 3.71 | 3.84 | 3.68 | 3.82 | +3.24% | 84,495 | 32,019,041 |
| 2024-06-17 | 3.77 | 3.8 | 3.66 | 3.7 | -2.37% | 85,192 | 31,670,827 |
| 2024-06-14 | 3.84 | 3.84 | 3.72 | 3.79 | -0.52% | 81,060 | 30,667,314 |
| 2024-06-13 | 3.96 | 4.02 | 3.79 | 3.81 | -3.3% | 110,064 | 42,647,158 |
| 2024-06-12 | 3.8 | 3.97 | 3.8 | 3.94 | +2.87% | 111,950 | 43,728,269 |
| 2024-06-11 | 3.85 | 3.86 | 3.72 | 3.83 | +0.52% | 107,651 | 40,785,868 |
| 2024-06-07 | 3.68 | 3.89 | 3.68 | 3.81 | +5.83% | 192,239 | 73,022,068 |
| 2024-06-06 | 3.84 | 3.89 | 3.49 | 3.6 | -7.22% | 230,500 | 83,856,546 |
| 2024-06-05 | 3.94 | 3.98 | 3.78 | 3.88 | -2.76% | 174,152 | 67,470,757 |
| 2024-06-04 | 4.21 | 4.29 | 3.94 | 3.99 | -9.52% | 289,825 | 117,657,431 |
| 2024-06-03 | 4.72 | 4.74 | 4.35 | 4.41 | -11.09% | 348,174 | 158,432,238 |
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：