股票概览
3.61
+1.12%
+0.04
3.56
开盘价
3.74
最高价
3.54
最低价
80,865
成交量
数据更新至: 2024-06-28
技术指标
3.57
MA5 (5日均线)
3.64
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 | 3.74 | 3.54 | 3.61 | +1.12% | 80,865 | 29,539,228 |
| 2024-06-27 | 3.65 | 3.65 | 3.56 | 3.57 | -2.19% | 42,445 | 15,289,422 |
| 2024-06-26 | 3.54 | 3.65 | 3.48 | 3.65 | +3.4% | 50,835 | 18,232,521 |
| 2024-06-25 | 3.5 | 3.56 | 3.48 | 3.53 | +0.86% | 36,429 | 12,833,920 |
| 2024-06-24 | 3.59 | 3.6 | 3.46 | 3.5 | -2.78% | 58,152 | 20,407,101 |
| 2024-06-21 | 3.66 | 3.68 | 3.59 | 3.6 | -1.64% | 41,453 | 15,023,276 |
| 2024-06-20 | 3.75 | 3.77 | 3.65 | 3.66 | -3.17% | 67,335 | 24,822,020 |
| 2024-06-19 | 3.8 | 3.81 | 3.73 | 3.78 | -0.53% | 74,840 | 28,195,984 |
| 2024-06-18 | 3.7 | 3.88 | 3.68 | 3.8 | +2.15% | 127,793 | 48,134,324 |
| 2024-06-17 | 3.76 | 3.82 | 3.69 | 3.72 | -4.12% | 203,993 | 76,329,678 |
| 2024-06-14 | 3.59 | 3.95 | 3.55 | 3.88 | +8.08% | 279,987 | 108,540,445 |
| 2024-06-13 | 3.64 | 3.68 | 3.59 | 3.59 | -1.1% | 45,049 | 16,322,407 |
| 2024-06-12 | 3.58 | 3.66 | 3.57 | 3.63 | +1.68% | 51,185 | 18,578,646 |
| 2024-06-11 | 3.61 | 3.61 | 3.52 | 3.57 | -1.65% | 54,536 | 19,426,783 |
| 2024-06-07 | 3.51 | 3.64 | 3.51 | 3.63 | +4.01% | 75,799 | 27,218,091 |
| 2024-06-06 | 3.76 | 3.77 | 3.45 | 3.49 | -6.68% | 131,142 | 46,578,742 |
| 2024-06-05 | 3.88 | 3.88 | 3.72 | 3.74 | -3.11% | 60,827 | 22,957,768 |
| 2024-06-04 | 3.91 | 3.91 | 3.78 | 3.86 | -1.28% | 66,171 | 25,371,301 |
| 2024-06-03 | 4.06 | 4.06 | 3.87 | 3.91 | -3.93% | 92,326 | 36,335,627 |
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：