股票概览
3.81
+1.6%
+0.06
3.77
开盘价
3.86
最高价
3.74
最低价
280,357
成交量
数据更新至: 2024-06-28
技术指标
3.80
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 | 3.77 | 3.86 | 3.74 | 3.81 | +1.6% | 280,357 | 107,049,754 |
| 2024-06-27 | 3.82 | 3.83 | 3.74 | 3.75 | -2.34% | 204,905 | 77,437,343 |
| 2024-06-26 | 3.79 | 3.84 | 3.72 | 3.84 | +1.59% | 311,442 | 117,656,346 |
| 2024-06-25 | 3.82 | 3.86 | 3.76 | 3.78 | -0.79% | 338,406 | 128,935,030 |
| 2024-06-24 | 3.91 | 3.94 | 3.78 | 3.81 | -2.56% | 337,044 | 129,265,602 |
| 2024-06-21 | 3.88 | 3.98 | 3.87 | 3.91 | +0.26% | 348,363 | 137,336,060 |
| 2024-06-20 | 3.96 | 3.99 | 3.89 | 3.9 | -1.76% | 181,690 | 71,265,817 |
| 2024-06-19 | 4.01 | 4.01 | 3.95 | 3.97 | -0.5% | 174,796 | 69,484,943 |
| 2024-06-18 | 3.92 | 4.01 | 3.88 | 3.99 | +1.79% | 268,424 | 106,246,764 |
| 2024-06-17 | 3.93 | 3.99 | 3.89 | 3.92 | -0.25% | 230,646 | 90,772,367 |
| 2024-06-14 | 3.91 | 3.95 | 3.89 | 3.93 | +0.26% | 208,822 | 81,998,819 |
| 2024-06-13 | 3.99 | 4.01 | 3.88 | 3.92 | -1.75% | 251,511 | 98,734,964 |
| 2024-06-12 | 3.98 | 4.02 | 3.96 | 3.99 | +0.5% | 200,204 | 80,058,379 |
| 2024-06-11 | 4.06 | 4.06 | 3.94 | 3.97 | -2.46% | 256,945 | 102,447,288 |
| 2024-06-07 | 4.03 | 4.07 | 4.02 | 4.07 | +1.5% | 209,036 | 84,588,101 |
| 2024-06-06 | 4.06 | 4.09 | 3.99 | 4.01 | -1.23% | 313,656 | 126,527,013 |
| 2024-06-05 | 4.11 | 4.15 | 4.06 | 4.06 | -1.22% | 221,492 | 91,034,518 |
| 2024-06-04 | 4.05 | 4.13 | 4.04 | 4.11 | +0.98% | 234,327 | 95,549,591 |
| 2024-06-03 | 4.14 | 4.14 | 4.03 | 4.07 | -0.97% | 315,405 | 128,543,510 |
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：