股票概览
3.71
-1.33%
-0.05
3.76
开盘价
3.82
最高价
3.7
最低价
173,416
成交量
数据更新至: 2024-06-28
技术指标
3.71
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 | 3.76 | 3.82 | 3.7 | 3.71 | -1.33% | 173,416 | 65,310,289 |
| 2024-06-27 | 3.85 | 3.85 | 3.74 | 3.76 | -1.83% | 174,485 | 65,924,856 |
| 2024-06-26 | 3.59 | 3.84 | 3.56 | 3.83 | +6.09% | 251,006 | 93,283,685 |
| 2024-06-25 | 3.66 | 3.71 | 3.56 | 3.61 | -1.37% | 198,840 | 72,184,017 |
| 2024-06-24 | 3.8 | 3.8 | 3.66 | 3.66 | -4.19% | 212,151 | 78,854,268 |
| 2024-06-21 | 3.85 | 3.9 | 3.81 | 3.82 | -1.55% | 159,664 | 61,330,426 |
| 2024-06-20 | 3.98 | 4.02 | 3.86 | 3.88 | -3% | 215,594 | 84,646,267 |
| 2024-06-19 | 4.02 | 4.07 | 4 | 4 | -0.5% | 224,101 | 90,348,831 |
| 2024-06-18 | 3.91 | 4.07 | 3.87 | 4.02 | +3.34% | 271,846 | 108,721,781 |
| 2024-06-17 | 3.87 | 3.94 | 3.85 | 3.89 | 0% | 118,447 | 46,172,177 |
| 2024-06-14 | 3.83 | 3.9 | 3.79 | 3.89 | +1.57% | 168,883 | 65,090,300 |
| 2024-06-13 | 3.84 | 3.86 | 3.78 | 3.83 | 0% | 134,563 | 51,462,785 |
| 2024-06-12 | 3.82 | 3.87 | 3.82 | 3.83 | 0% | 136,733 | 52,610,514 |
| 2024-06-11 | 3.75 | 3.85 | 3.7 | 3.83 | +1.32% | 185,668 | 70,450,901 |
| 2024-06-07 | 3.76 | 3.82 | 3.72 | 3.78 | +1.61% | 188,915 | 71,341,237 |
| 2024-06-06 | 3.93 | 3.95 | 3.7 | 3.72 | -5.1% | 325,194 | 122,989,605 |
| 2024-06-05 | 3.94 | 3.96 | 3.91 | 3.92 | -0.25% | 166,368 | 65,563,247 |
| 2024-06-04 | 3.91 | 3.95 | 3.87 | 3.93 | -0.25% | 187,429 | 73,112,513 |
| 2024-06-03 | 4.05 | 4.06 | 3.91 | 3.94 | -2.23% | 191,534 | 75,868,433 |
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：