股票概览
3.57
+2%
+0.07
3.49
开盘价
3.6
最高价
3.47
最低价
180,033
成交量
数据更新至: 2024-06-28
技术指标
3.52
MA5 (5日均线)
3.89
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 | 3.6 | 3.47 | 3.57 | +2% | 180,033 | 64,029,850 |
| 2024-06-27 | 3.52 | 3.54 | 3.48 | 3.5 | -1.13% | 93,109 | 32,595,784 |
| 2024-06-26 | 3.5 | 3.54 | 3.48 | 3.54 | +0.57% | 95,089 | 33,369,788 |
| 2024-06-25 | 3.48 | 3.55 | 3.47 | 3.52 | +1.15% | 112,565 | 39,553,477 |
| 2024-06-24 | 3.54 | 3.54 | 3.43 | 3.48 | -1.42% | 148,020 | 51,495,985 |
| 2024-06-21 | 3.5 | 3.57 | 3.49 | 3.53 | +0.57% | 121,054 | 42,879,851 |
| 2024-06-20 | 3.56 | 3.59 | 3.49 | 3.51 | -25.16% | 189,706 | 67,083,506 |
| 2024-06-19 | 4.79 | 4.82 | 4.69 | 4.69 | -2.09% | 166,269 | 78,915,653 |
| 2024-06-18 | 4.81 | 4.82 | 4.74 | 4.79 | -0.21% | 137,442 | 65,774,045 |
| 2024-06-17 | 4.85 | 4.89 | 4.79 | 4.8 | -1.23% | 122,822 | 59,302,180 |
| 2024-06-14 | 4.91 | 4.93 | 4.83 | 4.86 | -0.82% | 131,642 | 64,186,934 |
| 2024-06-13 | 5 | 5.01 | 4.87 | 4.9 | -2.2% | 179,748 | 88,440,053 |
| 2024-06-12 | 4.85 | 5.11 | 4.81 | 5.01 | +2.66% | 247,489 | 122,535,888 |
| 2024-06-11 | 4.88 | 4.93 | 4.8 | 4.88 | +0.41% | 178,528 | 86,745,996 |
| 2024-06-07 | 4.74 | 4.87 | 4.74 | 4.86 | +2.97% | 138,747 | 66,528,094 |
| 2024-06-06 | 4.79 | 4.8 | 4.68 | 4.72 | -0.84% | 158,940 | 75,072,763 |
| 2024-06-05 | 4.88 | 4.88 | 4.76 | 4.76 | -2.66% | 132,144 | 63,506,311 |
| 2024-06-04 | 4.79 | 4.9 | 4.76 | 4.89 | +2.3% | 133,216 | 64,448,727 |
| 2024-06-03 | 4.85 | 4.86 | 4.71 | 4.78 | -1.85% | 218,703 | 104,602,951 |
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：