股票概览
3.57
+0.56%
+0.02
3.49
开盘价
3.62
最高价
3.49
最低价
42,627
成交量
数据更新至: 2024-06-28
技术指标
3.51
MA5 (5日均线)
3.56
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 | 3.49 | 3.62 | 3.49 | 3.57 | +0.56% | 42,627 | 15,239,506 |
| 2024-06-27 | 3.57 | 3.62 | 3.53 | 3.55 | -0.56% | 41,951 | 14,959,167 |
| 2024-06-26 | 3.43 | 3.58 | 3.4 | 3.57 | +3.18% | 49,980 | 17,347,364 |
| 2024-06-25 | 3.49 | 3.5 | 3.4 | 3.46 | +1.76% | 38,507 | 13,296,277 |
| 2024-06-24 | 3.55 | 3.57 | 3.35 | 3.4 | -4.49% | 60,827 | 20,840,810 |
| 2024-06-21 | 3.6 | 3.6 | 3.48 | 3.56 | 0% | 33,617 | 11,948,766 |
| 2024-06-20 | 3.66 | 3.66 | 3.53 | 3.56 | -2.2% | 44,988 | 16,118,247 |
| 2024-06-19 | 3.71 | 3.75 | 3.62 | 3.64 | -1.36% | 46,831 | 17,136,659 |
| 2024-06-18 | 3.63 | 3.69 | 3.56 | 3.69 | +2.5% | 51,792 | 18,878,984 |
| 2024-06-17 | 3.75 | 3.75 | 3.57 | 3.6 | -3.49% | 62,633 | 22,724,036 |
| 2024-06-14 | 3.71 | 3.76 | 3.61 | 3.73 | +1.08% | 50,745 | 18,876,998 |
| 2024-06-13 | 3.77 | 3.81 | 3.66 | 3.69 | -2.12% | 59,159 | 21,991,350 |
| 2024-06-12 | 3.66 | 3.79 | 3.62 | 3.77 | +2.72% | 72,969 | 27,384,640 |
| 2024-06-11 | 3.59 | 3.68 | 3.5 | 3.67 | +1.1% | 99,635 | 35,881,119 |
| 2024-06-07 | 3.49 | 3.65 | 3.45 | 3.63 | +5.22% | 127,551 | 45,744,682 |
| 2024-06-06 | 3.8 | 3.83 | 3.45 | 3.45 | -9.92% | 168,629 | 60,038,182 |
| 2024-06-05 | 3.96 | 3.99 | 3.81 | 3.83 | -3.77% | 121,086 | 46,655,616 |
| 2024-06-04 | 4.01 | 4.09 | 3.89 | 3.98 | -7.87% | 222,109 | 88,104,042 |
| 2024-06-03 | 4.49 | 4.5 | 4.28 | 4.32 | -4.42% | 76,954 | 33,492,109 |
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：