股票概览
3.67
-0.54%
-0.02
3.69
开盘价
3.77
最高价
3.65
最低价
155,655
成交量
数据更新至: 2024-06-28
技术指标
3.69
MA5 (5日均线)
3.79
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 | 3.69 | 3.77 | 3.65 | 3.67 | -0.54% | 155,655 | 57,836,170 |
| 2024-06-27 | 3.76 | 3.8 | 3.67 | 3.69 | -2.38% | 154,492 | 57,344,789 |
| 2024-06-26 | 3.68 | 3.78 | 3.63 | 3.78 | +2.16% | 175,243 | 64,984,033 |
| 2024-06-25 | 3.66 | 3.73 | 3.61 | 3.7 | +1.93% | 226,989 | 83,219,004 |
| 2024-06-24 | 3.78 | 3.78 | 3.6 | 3.63 | -4.22% | 292,290 | 107,219,719 |
| 2024-06-21 | 3.86 | 3.89 | 3.77 | 3.79 | -1.56% | 209,449 | 79,933,724 |
| 2024-06-20 | 4.04 | 4.04 | 3.82 | 3.85 | -5.17% | 390,330 | 152,320,525 |
| 2024-06-19 | 3.85 | 4.17 | 3.85 | 4.06 | +4.91% | 601,944 | 242,418,625 |
| 2024-06-18 | 3.91 | 3.91 | 3.82 | 3.87 | -0.26% | 261,100 | 100,741,310 |
| 2024-06-17 | 4.03 | 4.05 | 3.86 | 3.88 | -3.96% | 271,778 | 106,998,265 |
| 2024-06-14 | 4.06 | 4.09 | 3.98 | 4.04 | -0.49% | 144,667 | 58,347,923 |
| 2024-06-13 | 4.18 | 4.2 | 4.05 | 4.06 | -3.1% | 192,175 | 78,673,757 |
| 2024-06-12 | 4.16 | 4.35 | 4.16 | 4.19 | +0.24% | 220,603 | 92,997,781 |
| 2024-06-11 | 4.22 | 4.25 | 4.13 | 4.18 | -0.95% | 117,169 | 48,961,484 |
| 2024-06-07 | 4.2 | 4.27 | 4.15 | 4.22 | +1.44% | 139,879 | 58,901,264 |
| 2024-06-06 | 4.28 | 4.3 | 4.11 | 4.16 | -2.12% | 182,782 | 76,215,058 |
| 2024-06-05 | 4.3 | 4.36 | 4.22 | 4.25 | -1.39% | 161,349 | 69,154,404 |
| 2024-06-04 | 4.31 | 4.34 | 4.14 | 4.31 | +0.23% | 198,688 | 84,621,173 |
| 2024-06-03 | 4.63 | 4.64 | 4.24 | 4.3 | -7.13% | 391,015 | 171,518,159 |
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：