股票概览
3.67
+1.38%
+0.05
3.59
开盘价
3.82
最高价
3.58
最低价
135,245
成交量
数据更新至: 2024-06-28
技术指标
3.65
MA5 (5日均线)
3.69
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 | 3.59 | 3.82 | 3.58 | 3.67 | +1.38% | 135,245 | 50,024,788 |
| 2024-06-27 | 3.67 | 3.7 | 3.59 | 3.62 | -2.16% | 45,495 | 16,587,004 |
| 2024-06-26 | 3.63 | 3.72 | 3.6 | 3.7 | +1.65% | 57,910 | 21,241,270 |
| 2024-06-25 | 3.63 | 3.67 | 3.59 | 3.64 | +0.28% | 72,970 | 26,476,235 |
| 2024-06-24 | 3.7 | 3.7 | 3.56 | 3.63 | -1.63% | 77,621 | 27,957,166 |
| 2024-06-21 | 3.67 | 3.78 | 3.64 | 3.69 | +0.54% | 58,239 | 21,618,389 |
| 2024-06-20 | 3.75 | 3.76 | 3.66 | 3.67 | -2.13% | 51,990 | 19,182,798 |
| 2024-06-19 | 3.79 | 3.79 | 3.72 | 3.75 | -0.79% | 44,766 | 16,811,008 |
| 2024-06-18 | 3.76 | 3.81 | 3.73 | 3.78 | +0.27% | 55,419 | 20,996,596 |
| 2024-06-17 | 3.8 | 3.85 | 3.74 | 3.77 | -1.57% | 70,703 | 26,723,660 |
| 2024-06-14 | 3.92 | 3.92 | 3.79 | 3.83 | -2.3% | 107,725 | 41,274,603 |
| 2024-06-13 | 3.98 | 4 | 3.88 | 3.92 | -2.97% | 121,299 | 47,582,023 |
| 2024-06-12 | 3.85 | 4.2 | 3.83 | 4.04 | +5.48% | 113,871 | 45,510,611 |
| 2024-06-11 | 3.95 | 3.97 | 3.8 | 3.83 | -2.3% | 59,975 | 22,997,532 |
| 2024-06-07 | 3.73 | 3.95 | 3.72 | 3.92 | +6.23% | 105,390 | 40,724,380 |
| 2024-06-06 | 3.88 | 3.89 | 3.64 | 3.69 | -4.4% | 105,521 | 39,258,612 |
| 2024-06-05 | 3.91 | 3.96 | 3.85 | 3.86 | -2.28% | 83,028 | 32,411,454 |
| 2024-06-04 | 4.02 | 4.02 | 3.9 | 3.95 | -1.74% | 51,106 | 20,100,693 |
| 2024-06-03 | 4.12 | 4.15 | 3.94 | 4.02 | -2.43% | 81,864 | 32,961,826 |
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：