股票概览
3.74
-2.35%
-0.09
3.82
开盘价
3.87
最高价
3.72
最低价
516,060
成交量
数据更新至: 2024-06-28
技术指标
3.86
MA5 (5日均线)
4.01
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 | 3.82 | 3.87 | 3.72 | 3.74 | -2.35% | 516,060 | 196,148,595 |
| 2024-06-27 | 3.99 | 4.02 | 3.83 | 3.83 | -2.05% | 705,161 | 275,988,841 |
| 2024-06-26 | 3.9 | 3.93 | 3.82 | 3.91 | -0.51% | 407,645 | 158,169,511 |
| 2024-06-25 | 3.87 | 4 | 3.82 | 3.93 | +1.55% | 665,035 | 260,646,537 |
| 2024-06-24 | 4.05 | 4.06 | 3.84 | 3.87 | -5.15% | 568,848 | 223,685,626 |
| 2024-06-21 | 4.12 | 4.17 | 4.07 | 4.08 | -0.49% | 262,543 | 108,084,982 |
| 2024-06-20 | 4.18 | 4.24 | 4.08 | 4.1 | -2.38% | 385,184 | 159,162,755 |
| 2024-06-19 | 4.17 | 4.32 | 4.13 | 4.2 | +0.48% | 483,546 | 204,303,020 |
| 2024-06-18 | 4.24 | 4.3 | 4.17 | 4.18 | -1.42% | 453,754 | 191,129,941 |
| 2024-06-17 | 4.42 | 4.43 | 4.22 | 4.24 | -5.36% | 707,423 | 304,065,205 |
| 2024-06-14 | 4.33 | 4.57 | 4.29 | 4.48 | +3.46% | 553,857 | 246,541,406 |
| 2024-06-13 | 4.55 | 4.59 | 4.3 | 4.33 | -3.99% | 651,991 | 286,761,725 |
| 2024-06-12 | 4.46 | 4.54 | 4.44 | 4.51 | +0.22% | 290,603 | 130,496,621 |
| 2024-06-11 | 4.54 | 4.61 | 4.41 | 4.5 | -2.17% | 445,101 | 200,340,911 |
| 2024-06-07 | 4.46 | 4.63 | 4.45 | 4.6 | +2.91% | 620,162 | 281,675,344 |
| 2024-06-06 | 4.61 | 4.65 | 4.37 | 4.47 | -2.61% | 716,975 | 321,362,679 |
| 2024-06-05 | 4.8 | 4.84 | 4.57 | 4.59 | -5.56% | 608,046 | 284,710,746 |
| 2024-06-04 | 4.57 | 4.95 | 4.5 | 4.86 | +6.11% | 1,035,093 | 492,683,998 |
| 2024-06-03 | 4.63 | 4.66 | 4.5 | 4.58 | -2.97% | 723,238 | 330,442,510 |
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：