股票概览
3.73
-2.1%
-0.08
3.83
开盘价
3.87
最高价
3.71
最低价
133,362
成交量
数据更新至: 2024-06-28
技术指标
3.83
MA5 (5日均线)
4.14
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 | 3.83 | 3.87 | 3.71 | 3.73 | -2.1% | 133,362 | 50,557,316 |
| 2024-06-27 | 3.94 | 3.96 | 3.81 | 3.81 | -3.54% | 127,738 | 49,299,651 |
| 2024-06-26 | 3.76 | 3.97 | 3.73 | 3.95 | +5.05% | 190,580 | 73,139,445 |
| 2024-06-25 | 3.75 | 3.89 | 3.63 | 3.76 | -3.84% | 366,545 | 139,005,142 |
| 2024-06-24 | 4.28 | 4.28 | 3.91 | 3.91 | -9.91% | 218,622 | 86,706,027 |
| 2024-06-21 | 4.31 | 4.4 | 4.26 | 4.34 | +0.46% | 55,565 | 24,113,001 |
| 2024-06-20 | 4.54 | 4.54 | 4.32 | 4.32 | -4.85% | 56,309 | 24,763,406 |
| 2024-06-19 | 4.65 | 4.65 | 4.53 | 4.54 | -1.52% | 42,515 | 19,527,539 |
| 2024-06-18 | 4.4 | 4.63 | 4.4 | 4.61 | +4.06% | 68,885 | 31,323,395 |
| 2024-06-17 | 4.41 | 4.51 | 4.41 | 4.43 | -0.67% | 36,877 | 16,408,728 |
| 2024-06-14 | 4.47 | 4.49 | 4.39 | 4.46 | -0.22% | 44,271 | 19,617,622 |
| 2024-06-13 | 4.55 | 4.57 | 4.43 | 4.47 | -1.54% | 36,790 | 16,472,685 |
| 2024-06-12 | 4.49 | 4.6 | 4.47 | 4.54 | +1.11% | 45,132 | 20,504,033 |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.49 | -1.32% | 52,222 | 23,315,223 |
| 2024-06-07 | 4.47 | 4.58 | 4.44 | 4.55 | +2.25% | 57,494 | 25,977,843 |
| 2024-06-06 | 4.61 | 4.7 | 4.4 | 4.45 | -4.71% | 60,986 | 27,434,753 |
| 2024-06-05 | 4.72 | 4.78 | 4.66 | 4.67 | -1.68% | 34,433 | 16,261,029 |
| 2024-06-04 | 4.79 | 4.79 | 4.68 | 4.75 | -0.84% | 41,871 | 19,783,013 |
| 2024-06-03 | 4.89 | 4.95 | 4.74 | 4.79 | -2.44% | 66,803 | 32,462,130 |
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：