股票概览
3.77
-0.79%
-0.03
3.8
开盘价
3.87
最高价
3.76
最低价
83,762
成交量
数据更新至: 2024-06-28
技术指标
3.76
MA5 (5日均线)
3.82
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 | 3.8 | 3.87 | 3.76 | 3.77 | -0.79% | 83,762 | 31,960,864 |
| 2024-06-27 | 3.85 | 3.86 | 3.78 | 3.8 | -1.3% | 69,614 | 26,557,706 |
| 2024-06-26 | 3.69 | 3.85 | 3.68 | 3.85 | +4.05% | 86,932 | 32,872,207 |
| 2024-06-25 | 3.69 | 3.74 | 3.68 | 3.7 | 0% | 74,068 | 27,485,009 |
| 2024-06-24 | 3.82 | 3.82 | 3.7 | 3.7 | -3.39% | 124,419 | 46,598,838 |
| 2024-06-21 | 3.89 | 3.89 | 3.82 | 3.83 | -0.52% | 74,221 | 28,559,996 |
| 2024-06-20 | 3.95 | 3.97 | 3.83 | 3.85 | -2.78% | 139,526 | 54,207,993 |
| 2024-06-19 | 3.92 | 4.01 | 3.86 | 3.96 | +1.02% | 172,638 | 67,993,221 |
| 2024-06-18 | 3.87 | 3.93 | 3.85 | 3.92 | +1.82% | 120,585 | 46,995,004 |
| 2024-06-17 | 3.95 | 3.95 | 3.84 | 3.85 | -3.27% | 158,566 | 61,443,396 |
| 2024-06-14 | 3.87 | 4.02 | 3.82 | 3.98 | +2.05% | 252,221 | 98,725,235 |
| 2024-06-13 | 3.98 | 3.98 | 3.83 | 3.9 | -1.52% | 214,250 | 83,311,125 |
| 2024-06-12 | 4 | 4.04 | 3.95 | 3.96 | -1.49% | 120,276 | 47,881,065 |
| 2024-06-11 | 4.01 | 4.06 | 3.97 | 4.02 | -0.25% | 69,496 | 27,876,924 |
| 2024-06-07 | 3.96 | 4.05 | 3.96 | 4.03 | +1% | 101,970 | 40,856,185 |
| 2024-06-06 | 4.11 | 4.12 | 3.92 | 3.99 | -2.68% | 205,472 | 82,155,636 |
| 2024-06-05 | 4.17 | 4.18 | 4.09 | 4.1 | -2.84% | 101,448 | 41,932,397 |
| 2024-06-04 | 4.16 | 4.24 | 4.11 | 4.22 | +1.2% | 96,262 | 39,928,801 |
| 2024-06-03 | 4.26 | 4.28 | 4.13 | 4.17 | -1.88% | 88,148 | 36,826,633 |
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：