股票概览
3.81
0%
0
3.81
开盘价
3.86
最高价
3.79
最低价
43,336
成交量
数据更新至: 2024-06-28
技术指标
3.79
MA5 (5日均线)
3.85
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 | 3.81 | 3.86 | 3.79 | 3.81 | 0% | 43,336 | 16,613,244 |
| 2024-06-27 | 3.86 | 3.89 | 3.8 | 3.81 | -1.8% | 43,229 | 16,600,052 |
| 2024-06-26 | 3.76 | 3.9 | 3.74 | 3.88 | +3.47% | 58,553 | 22,369,472 |
| 2024-06-25 | 3.7 | 3.78 | 3.67 | 3.75 | +1.35% | 62,008 | 23,196,831 |
| 2024-06-24 | 3.83 | 3.85 | 3.66 | 3.7 | -4.15% | 68,100 | 25,366,047 |
| 2024-06-21 | 3.85 | 3.91 | 3.81 | 3.86 | +0.78% | 42,181 | 16,339,143 |
| 2024-06-20 | 3.95 | 3.97 | 3.82 | 3.83 | -3.04% | 56,717 | 21,983,299 |
| 2024-06-19 | 3.96 | 3.99 | 3.94 | 3.95 | -0.25% | 32,892 | 13,044,836 |
| 2024-06-18 | 3.93 | 3.98 | 3.92 | 3.96 | +0.76% | 39,839 | 15,771,723 |
| 2024-06-17 | 3.98 | 3.99 | 3.92 | 3.93 | -1.5% | 43,805 | 17,324,247 |
| 2024-06-14 | 3.98 | 4.01 | 3.94 | 3.99 | +0.25% | 41,979 | 16,682,855 |
| 2024-06-13 | 4.09 | 4.09 | 3.96 | 3.98 | -2.45% | 56,919 | 22,788,685 |
| 2024-06-12 | 4.01 | 4.1 | 4 | 4.08 | +1.24% | 56,640 | 22,966,103 |
| 2024-06-11 | 4.06 | 4.06 | 3.97 | 4.03 | -0.98% | 56,195 | 22,547,263 |
| 2024-06-07 | 3.98 | 4.08 | 3.97 | 4.07 | +2.78% | 71,452 | 28,886,833 |
| 2024-06-06 | 4.09 | 4.13 | 3.91 | 3.96 | -3.65% | 111,351 | 44,382,100 |
| 2024-06-05 | 4.2 | 4.2 | 4.09 | 4.11 | -2.61% | 74,047 | 30,750,869 |
| 2024-06-04 | 4.21 | 4.22 | 4.12 | 4.22 | +0.24% | 61,369 | 25,647,416 |
| 2024-06-03 | 4.35 | 4.36 | 4.17 | 4.21 | -3% | 92,412 | 39,086,376 |
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：