股票概览
3.77
-0.53%
-0.02
3.81
开盘价
3.87
最高价
3.74
最低价
45,806
成交量
数据更新至: 2024-06-28
技术指标
3.78
MA5 (5日均线)
3.90
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 | 3.81 | 3.87 | 3.74 | 3.77 | -0.53% | 45,806 | 17,422,949 |
| 2024-06-27 | 3.9 | 3.95 | 3.79 | 3.79 | -2.57% | 48,127 | 18,591,571 |
| 2024-06-26 | 3.81 | 3.91 | 3.74 | 3.89 | +2.37% | 65,992 | 25,343,008 |
| 2024-06-25 | 3.65 | 3.98 | 3.64 | 3.8 | +3.83% | 109,280 | 41,305,025 |
| 2024-06-24 | 3.85 | 3.88 | 3.65 | 3.66 | -5.67% | 80,723 | 29,985,081 |
| 2024-06-21 | 3.91 | 3.98 | 3.87 | 3.88 | -1.02% | 42,222 | 16,512,566 |
| 2024-06-20 | 4.03 | 4.06 | 3.89 | 3.92 | -3.45% | 67,611 | 26,632,787 |
| 2024-06-19 | 4.09 | 4.13 | 4.04 | 4.06 | -0.98% | 48,910 | 19,940,463 |
| 2024-06-18 | 4.21 | 4.21 | 4.07 | 4.1 | -1.44% | 71,438 | 29,321,954 |
| 2024-06-17 | 4.23 | 4.3 | 4.14 | 4.16 | -2.8% | 91,888 | 38,829,633 |
| 2024-06-14 | 4.09 | 4.31 | 4.05 | 4.28 | +4.39% | 145,087 | 61,097,881 |
| 2024-06-13 | 4.11 | 4.16 | 4.02 | 4.1 | +0.24% | 77,812 | 31,746,704 |
| 2024-06-12 | 3.99 | 4.1 | 3.99 | 4.09 | +1.74% | 82,377 | 33,382,358 |
| 2024-06-11 | 3.91 | 4.03 | 3.85 | 4.02 | +1.26% | 101,418 | 39,975,730 |
| 2024-06-07 | 3.75 | 4.03 | 3.74 | 3.97 | +5.87% | 141,046 | 54,703,281 |
| 2024-06-06 | 3.93 | 4.02 | 3.68 | 3.75 | -5.3% | 162,002 | 61,345,746 |
| 2024-06-05 | 4.08 | 4.1 | 3.94 | 3.96 | -3.65% | 105,622 | 42,233,395 |
| 2024-06-04 | 4.1 | 4.15 | 4 | 4.11 | 0% | 108,136 | 44,100,140 |
| 2024-06-03 | 4.18 | 4.2 | 4.05 | 4.11 | -2.14% | 109,586 | 45,124,730 |
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：