股票概览
3.69
-0.27%
-0.01
3.7
开盘价
3.74
最高价
3.68
最低价
215,695
成交量
数据更新至: 2024-06-28
技术指标
3.72
MA5 (5日均线)
3.75
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 | 3.74 | 3.68 | 3.69 | -0.27% | 215,695 | 80,034,582 |
| 2024-06-27 | 3.75 | 3.76 | 3.69 | 3.7 | -1.33% | 203,889 | 75,741,156 |
| 2024-06-26 | 3.71 | 3.76 | 3.7 | 3.75 | +0.54% | 207,663 | 77,517,931 |
| 2024-06-25 | 3.72 | 3.78 | 3.71 | 3.73 | +0.54% | 232,386 | 86,896,290 |
| 2024-06-24 | 3.73 | 3.74 | 3.67 | 3.71 | -0.8% | 271,303 | 100,736,284 |
| 2024-06-21 | 3.73 | 3.8 | 3.73 | 3.74 | -0.27% | 218,064 | 82,049,116 |
| 2024-06-20 | 3.78 | 3.81 | 3.73 | 3.75 | -0.79% | 220,430 | 82,972,659 |
| 2024-06-19 | 3.84 | 3.84 | 3.77 | 3.78 | -1.31% | 191,083 | 72,639,662 |
| 2024-06-18 | 3.81 | 3.87 | 3.79 | 3.83 | +0.26% | 228,457 | 87,438,881 |
| 2024-06-17 | 3.88 | 3.9 | 3.81 | 3.82 | -1.29% | 224,985 | 86,451,521 |
| 2024-06-14 | 3.82 | 3.89 | 3.79 | 3.87 | +0.78% | 275,249 | 105,693,583 |
| 2024-06-13 | 3.92 | 3.92 | 3.82 | 3.84 | -2.04% | 411,788 | 158,885,383 |
| 2024-06-12 | 3.95 | 3.99 | 3.9 | 3.92 | -0.51% | 280,294 | 110,263,240 |
| 2024-06-11 | 4 | 4 | 3.92 | 3.94 | -1.25% | 333,673 | 131,835,539 |
| 2024-06-07 | 3.97 | 4.03 | 3.96 | 3.99 | +0.76% | 353,568 | 141,158,233 |
| 2024-06-06 | 3.99 | 4.06 | 3.95 | 3.96 | -7.91% | 598,716 | 238,250,632 |
| 2024-06-05 | 4.35 | 4.36 | 4.3 | 4.3 | -0.92% | 369,322 | 159,349,372 |
| 2024-06-04 | 4.26 | 4.36 | 4.26 | 4.34 | +0.7% | 355,796 | 153,840,729 |
| 2024-06-03 | 4.36 | 4.38 | 4.26 | 4.31 | -1.37% | 503,167 | 216,634,884 |
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：