股票概览
3.52
-1.95%
-0.07
3.56
开盘价
3.6
最高价
3.51
最低价
113,194
成交量
数据更新至: 2024-06-28
技术指标
3.58
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 | 3.56 | 3.6 | 3.51 | 3.52 | -1.95% | 113,194 | 40,369,100 |
| 2024-06-27 | 3.69 | 3.71 | 3.58 | 3.59 | -2.97% | 128,659 | 46,706,556 |
| 2024-06-26 | 3.59 | 3.72 | 3.55 | 3.7 | +3.35% | 118,419 | 43,045,335 |
| 2024-06-25 | 3.52 | 3.6 | 3.51 | 3.58 | +1.7% | 124,005 | 44,229,067 |
| 2024-06-24 | 3.63 | 3.63 | 3.5 | 3.52 | -3.03% | 106,550 | 37,797,328 |
| 2024-06-21 | 3.62 | 3.68 | 3.6 | 3.63 | +0.28% | 75,536 | 27,510,130 |
| 2024-06-20 | 3.71 | 3.73 | 3.61 | 3.62 | -2.16% | 94,423 | 34,525,383 |
| 2024-06-19 | 3.77 | 3.81 | 3.7 | 3.7 | -1.86% | 76,006 | 28,382,280 |
| 2024-06-18 | 3.71 | 3.79 | 3.67 | 3.77 | +1.89% | 113,507 | 42,473,530 |
| 2024-06-17 | 3.64 | 3.71 | 3.62 | 3.7 | +1.09% | 112,428 | 41,330,586 |
| 2024-06-14 | 3.75 | 3.76 | 3.61 | 3.66 | -2.4% | 220,996 | 81,085,806 |
| 2024-06-13 | 3.85 | 3.85 | 3.74 | 3.75 | -2.34% | 131,015 | 49,483,149 |
| 2024-06-12 | 3.82 | 3.86 | 3.8 | 3.84 | +0.79% | 112,304 | 43,038,214 |
| 2024-06-11 | 3.85 | 3.85 | 3.76 | 3.81 | -1.3% | 103,479 | 39,334,374 |
| 2024-06-07 | 3.77 | 3.87 | 3.77 | 3.86 | +2.93% | 147,947 | 56,665,839 |
| 2024-06-06 | 3.83 | 3.87 | 3.72 | 3.75 | -2.09% | 175,082 | 66,053,175 |
| 2024-06-05 | 3.94 | 3.94 | 3.8 | 3.83 | -2.79% | 185,414 | 71,660,057 |
| 2024-06-04 | 3.99 | 3.99 | 3.89 | 3.94 | -1.25% | 191,182 | 74,996,108 |
| 2024-06-03 | 4.13 | 4.14 | 3.94 | 3.99 | -3.16% | 201,896 | 81,069,217 |
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：