股票概览
3.77
+0.27%
+0.01
3.73
开盘价
3.86
最高价
3.73
最低价
105,174
成交量
数据更新至: 2024-06-28
技术指标
3.78
MA5 (5日均线)
3.92
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 | 3.73 | 3.86 | 3.73 | 3.77 | +0.27% | 105,174 | 40,042,026 |
| 2024-06-27 | 3.86 | 3.86 | 3.75 | 3.76 | -2.59% | 91,554 | 34,729,413 |
| 2024-06-26 | 3.75 | 3.87 | 3.69 | 3.86 | +2.93% | 122,394 | 46,355,715 |
| 2024-06-25 | 3.79 | 3.82 | 3.73 | 3.75 | -0.27% | 97,476 | 36,756,802 |
| 2024-06-24 | 3.88 | 3.88 | 3.73 | 3.76 | -2.84% | 137,728 | 52,261,720 |
| 2024-06-21 | 3.99 | 4 | 3.86 | 3.87 | -2.76% | 139,710 | 54,910,435 |
| 2024-06-20 | 4.12 | 4.14 | 3.98 | 3.98 | -3.4% | 141,234 | 56,923,745 |
| 2024-06-19 | 4.21 | 4.25 | 4.11 | 4.12 | -1.67% | 130,695 | 54,276,549 |
| 2024-06-18 | 4.14 | 4.19 | 4.11 | 4.19 | +1.7% | 112,109 | 46,673,590 |
| 2024-06-17 | 4.05 | 4.15 | 4.04 | 4.12 | +0.98% | 127,014 | 52,256,903 |
| 2024-06-14 | 4.05 | 4.1 | 3.98 | 4.08 | +0.74% | 113,796 | 46,008,336 |
| 2024-06-13 | 4.08 | 4.1 | 4.03 | 4.05 | -0.74% | 100,982 | 40,917,385 |
| 2024-06-12 | 4.01 | 4.09 | 4.01 | 4.08 | +1.24% | 109,281 | 44,393,758 |
| 2024-06-11 | 4.02 | 4.04 | 3.92 | 4.03 | +0.25% | 120,191 | 47,903,551 |
| 2024-06-07 | 4.03 | 4.09 | 3.96 | 4.02 | +0.75% | 126,232 | 50,884,804 |
| 2024-06-06 | 4.2 | 4.22 | 3.95 | 3.99 | -4.32% | 230,215 | 92,789,690 |
| 2024-06-05 | 4.29 | 4.3 | 4.17 | 4.17 | -2.11% | 132,195 | 55,969,899 |
| 2024-06-04 | 4.2 | 4.27 | 4.1 | 4.26 | +0.24% | 177,579 | 74,236,595 |
| 2024-06-03 | 4.4 | 4.41 | 4.2 | 4.25 | -3.41% | 236,410 | 101,139,105 |
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：