股票概览
3.79
0%
0
3.79
开盘价
3.86
最高价
3.77
最低价
39,568
成交量
数据更新至: 2024-06-28
技术指标
3.79
MA5 (5日均线)
3.83
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 | 3.79 | 3.86 | 3.77 | 3.79 | 0% | 39,568 | 15,115,071 |
| 2024-06-27 | 3.87 | 3.91 | 3.78 | 3.79 | -2.32% | 42,299 | 16,245,499 |
| 2024-06-26 | 3.78 | 3.88 | 3.73 | 3.88 | +2.65% | 41,593 | 15,888,324 |
| 2024-06-25 | 3.72 | 3.82 | 3.71 | 3.78 | +1.89% | 44,726 | 16,889,499 |
| 2024-06-24 | 3.84 | 3.84 | 3.71 | 3.71 | -3.39% | 54,466 | 20,420,037 |
| 2024-06-21 | 3.83 | 3.89 | 3.8 | 3.84 | -0.26% | 26,474 | 10,211,657 |
| 2024-06-20 | 3.94 | 3.98 | 3.83 | 3.85 | -1.79% | 48,177 | 18,707,857 |
| 2024-06-19 | 3.92 | 3.98 | 3.89 | 3.92 | 0% | 46,080 | 18,095,865 |
| 2024-06-18 | 3.89 | 3.93 | 3.8 | 3.92 | +2.08% | 48,516 | 18,853,120 |
| 2024-06-17 | 3.92 | 3.93 | 3.82 | 3.84 | -2.29% | 55,688 | 21,480,491 |
| 2024-06-14 | 3.93 | 3.97 | 3.86 | 3.93 | -0.25% | 47,728 | 18,747,091 |
| 2024-06-13 | 4.03 | 4.06 | 3.92 | 3.94 | -2.48% | 68,034 | 27,037,050 |
| 2024-06-12 | 3.91 | 4.04 | 3.9 | 4.04 | +2.8% | 60,609 | 24,244,962 |
| 2024-06-11 | 3.94 | 3.96 | 3.88 | 3.93 | -0.25% | 57,674 | 22,573,951 |
| 2024-06-07 | 3.81 | 3.95 | 3.81 | 3.94 | +3.68% | 114,332 | 44,550,001 |
| 2024-06-06 | 3.99 | 4.01 | 3.75 | 3.8 | -4.28% | 120,805 | 46,299,378 |
| 2024-06-05 | 4.07 | 4.07 | 3.96 | 3.97 | -3.17% | 91,614 | 36,790,548 |
| 2024-06-04 | 4.15 | 4.16 | 4.04 | 4.1 | -1.91% | 68,139 | 27,873,492 |
| 2024-06-03 | 4.26 | 4.28 | 4.12 | 4.18 | -2.11% | 107,858 | 45,131,977 |
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：