股票概览
3.64
0%
0
3.67
开盘价
3.74
最高价
3.64
最低价
43,359
成交量
数据更新至: 2024-06-28
技术指标
3.63
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 | 3.67 | 3.74 | 3.64 | 3.64 | 0% | 43,359 | 16,001,052 |
| 2024-06-27 | 3.73 | 3.78 | 3.64 | 3.64 | -2.67% | 43,198 | 15,947,941 |
| 2024-06-26 | 3.59 | 3.75 | 3.53 | 3.74 | +4.18% | 39,824 | 14,527,038 |
| 2024-06-25 | 3.54 | 3.62 | 3.52 | 3.59 | +1.99% | 58,518 | 20,950,549 |
| 2024-06-24 | 3.69 | 3.69 | 3.51 | 3.52 | -5.12% | 59,982 | 21,369,379 |
| 2024-06-21 | 3.66 | 3.8 | 3.64 | 3.71 | +1.09% | 52,083 | 19,330,597 |
| 2024-06-20 | 3.81 | 3.81 | 3.65 | 3.67 | -2.65% | 41,310 | 15,295,995 |
| 2024-06-19 | 3.81 | 3.85 | 3.76 | 3.77 | -1.05% | 36,558 | 13,869,563 |
| 2024-06-18 | 3.8 | 3.85 | 3.78 | 3.81 | +0.79% | 39,577 | 15,114,089 |
| 2024-06-17 | 3.88 | 3.88 | 3.78 | 3.78 | -2.58% | 40,677 | 15,511,936 |
| 2024-06-14 | 3.85 | 3.9 | 3.8 | 3.88 | +0.52% | 44,825 | 17,242,966 |
| 2024-06-13 | 3.96 | 3.98 | 3.84 | 3.86 | -2.77% | 53,126 | 20,615,020 |
| 2024-06-12 | 3.87 | 4.01 | 3.83 | 3.97 | +2.58% | 58,010 | 22,868,271 |
| 2024-06-11 | 3.96 | 3.96 | 3.82 | 3.87 | -2.03% | 61,019 | 23,563,353 |
| 2024-06-07 | 3.74 | 3.97 | 3.73 | 3.95 | +6.18% | 104,057 | 40,272,993 |
| 2024-06-06 | 3.93 | 4.02 | 3.64 | 3.72 | -6.77% | 128,044 | 48,395,583 |
| 2024-06-05 | 4.13 | 4.16 | 3.98 | 3.99 | -4.55% | 74,592 | 30,167,110 |
| 2024-06-04 | 4.27 | 4.27 | 4.15 | 4.18 | -2.34% | 52,424 | 21,912,005 |
| 2024-06-03 | 4.39 | 4.39 | 4.23 | 4.28 | -2.51% | 52,742 | 22,711,350 |
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：