股票概览
3.69
-0.27%
-0.01
3.7
开盘价
3.76
最高价
3.68
最低价
32,956
成交量
数据更新至: 2024-06-28
技术指标
3.69
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 | 3.7 | 3.76 | 3.68 | 3.69 | -0.27% | 32,956 | 12,269,169 |
| 2024-06-27 | 3.77 | 3.79 | 3.7 | 3.7 | -1.86% | 36,882 | 13,791,630 |
| 2024-06-26 | 3.69 | 3.77 | 3.65 | 3.77 | +2.17% | 42,679 | 15,849,506 |
| 2024-06-25 | 3.6 | 3.73 | 3.6 | 3.69 | +2.22% | 52,675 | 19,385,672 |
| 2024-06-24 | 3.7 | 3.71 | 3.57 | 3.61 | -3.48% | 64,445 | 23,362,632 |
| 2024-06-21 | 3.78 | 3.83 | 3.73 | 3.74 | -1.58% | 41,036 | 15,459,167 |
| 2024-06-20 | 3.92 | 3.92 | 3.77 | 3.8 | -6.86% | 77,901 | 29,792,204 |
| 2024-06-19 | 4.07 | 4.13 | 4.06 | 4.08 | -0.24% | 60,014 | 24,591,604 |
| 2024-06-18 | 4.06 | 4.11 | 4.06 | 4.09 | +0.25% | 40,844 | 16,685,648 |
| 2024-06-17 | 4.07 | 4.12 | 4.03 | 4.08 | -0.24% | 44,489 | 18,069,778 |
| 2024-06-14 | 4 | 4.11 | 4 | 4.09 | +2.25% | 61,290 | 24,899,771 |
| 2024-06-13 | 4.05 | 4.06 | 3.97 | 4 | -1.23% | 52,515 | 21,035,516 |
| 2024-06-12 | 3.95 | 4.05 | 3.95 | 4.05 | +1.76% | 48,633 | 19,552,677 |
| 2024-06-11 | 4.04 | 4.04 | 3.92 | 3.98 | -1.49% | 53,334 | 21,156,308 |
| 2024-06-07 | 3.83 | 4.06 | 3.83 | 4.04 | +6.6% | 116,769 | 46,210,166 |
| 2024-06-06 | 3.99 | 4.03 | 3.74 | 3.79 | -4.77% | 104,391 | 40,083,602 |
| 2024-06-05 | 4.08 | 4.08 | 3.97 | 3.98 | -2.45% | 70,655 | 28,386,454 |
| 2024-06-04 | 4.12 | 4.16 | 4.03 | 4.08 | -2.16% | 72,753 | 29,617,172 |
| 2024-06-03 | 4.27 | 4.28 | 4.1 | 4.17 | -2.34% | 73,362 | 30,695,983 |
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：