股票概览
3.67
+1.1%
+0.04
3.61
开盘价
3.7
最高价
3.61
最低价
730,677
成交量
数据更新至: 2024-06-28
技术指标
3.66
MA5 (5日均线)
3.67
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 | 3.61 | 3.7 | 3.61 | 3.67 | +1.1% | 730,677 | 267,629,004 |
| 2024-06-27 | 3.69 | 3.74 | 3.61 | 3.63 | -1.89% | 835,955 | 305,970,179 |
| 2024-06-26 | 3.65 | 3.72 | 3.53 | 3.7 | +0.82% | 976,257 | 352,980,055 |
| 2024-06-25 | 3.65 | 3.74 | 3.63 | 3.67 | +0.82% | 810,464 | 298,186,195 |
| 2024-06-24 | 3.74 | 3.76 | 3.62 | 3.64 | -4.46% | 1,138,467 | 418,245,335 |
| 2024-06-21 | 3.86 | 3.95 | 3.79 | 3.81 | -2.31% | 1,311,195 | 506,631,846 |
| 2024-06-20 | 3.82 | 4.09 | 3.79 | 3.9 | +1.83% | 2,892,584 | 1,142,310,795 |
| 2024-06-19 | 3.63 | 3.83 | 3.54 | 3.83 | +10.06% | 1,303,392 | 489,488,725 |
| 2024-06-18 | 3.38 | 3.5 | 3.38 | 3.48 | +2.65% | 571,948 | 197,628,899 |
| 2024-06-17 | 3.44 | 3.45 | 3.39 | 3.39 | -2.02% | 514,752 | 175,722,908 |
| 2024-06-14 | 3.43 | 3.47 | 3.38 | 3.46 | +0.29% | 540,804 | 185,451,478 |
| 2024-06-13 | 3.54 | 3.54 | 3.42 | 3.45 | -2.54% | 789,118 | 272,925,197 |
| 2024-06-12 | 3.54 | 3.6 | 3.49 | 3.54 | -0.56% | 773,314 | 274,115,249 |
| 2024-06-11 | 3.56 | 3.59 | 3.51 | 3.56 | -1.93% | 911,966 | 323,250,423 |
| 2024-06-07 | 3.5 | 3.66 | 3.49 | 3.63 | +6.76% | 1,308,105 | 467,443,660 |
| 2024-06-06 | 3.53 | 3.55 | 3.34 | 3.4 | -2.86% | 1,184,399 | 404,824,838 |
| 2024-06-05 | 3.55 | 3.58 | 3.48 | 3.5 | -2.23% | 985,611 | 347,184,446 |
| 2024-06-04 | 3.48 | 3.69 | 3.48 | 3.58 | -1.65% | 1,888,169 | 675,427,784 |
| 2024-06-03 | 3.99 | 3.99 | 3.64 | 3.64 | -9.9% | 2,023,615 | 758,508,169 |
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：