股票概览
3.71
-1.07%
-0.04
3.75
开盘价
3.8
最高价
3.69
最低价
101,100
成交量
数据更新至: 2024-06-28
技术指标
3.78
MA5 (5日均线)
3.87
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 | 3.75 | 3.8 | 3.69 | 3.71 | -1.07% | 101,100 | 37,909,035 |
| 2024-06-27 | 3.8 | 3.82 | 3.72 | 3.75 | -1.32% | 91,146 | 34,274,135 |
| 2024-06-26 | 3.73 | 3.81 | 3.71 | 3.8 | -0.78% | 91,109 | 34,225,417 |
| 2024-06-25 | 3.81 | 3.88 | 3.81 | 3.83 | 0% | 85,213 | 32,733,612 |
| 2024-06-24 | 3.9 | 3.92 | 3.78 | 3.83 | -2.54% | 95,087 | 36,440,898 |
| 2024-06-21 | 3.91 | 3.96 | 3.89 | 3.93 | +0.51% | 67,479 | 26,500,219 |
| 2024-06-20 | 3.97 | 4 | 3.91 | 3.91 | -1.51% | 92,408 | 36,435,396 |
| 2024-06-19 | 3.99 | 4.02 | 3.96 | 3.97 | -0.75% | 64,408 | 25,663,343 |
| 2024-06-18 | 3.95 | 4.01 | 3.95 | 4 | +0.76% | 67,675 | 26,973,554 |
| 2024-06-17 | 3.98 | 4 | 3.95 | 3.97 | -0.25% | 109,736 | 43,609,363 |
| 2024-06-14 | 4.02 | 4.02 | 3.95 | 3.98 | -0.75% | 176,475 | 70,132,051 |
| 2024-06-13 | 4.1 | 4.11 | 4 | 4.01 | -2.2% | 133,509 | 53,674,835 |
| 2024-06-12 | 4.14 | 4.14 | 4.08 | 4.1 | -0.73% | 89,503 | 36,714,060 |
| 2024-06-11 | 4.13 | 4.16 | 4.09 | 4.13 | 0% | 74,644 | 30,798,857 |
| 2024-06-07 | 4.12 | 4.16 | 4.09 | 4.13 | +0.73% | 85,648 | 35,291,360 |
| 2024-06-06 | 4.16 | 4.19 | 4.07 | 4.1 | -1.2% | 142,684 | 58,644,111 |
| 2024-06-05 | 4.21 | 4.24 | 4.15 | 4.15 | -1.19% | 102,766 | 43,209,838 |
| 2024-06-04 | 4.19 | 4.22 | 4.15 | 4.2 | 0% | 92,866 | 38,851,131 |
| 2024-06-03 | 4.28 | 4.28 | 4.16 | 4.2 | -1.18% | 151,280 | 63,631,720 |
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：