股票概览
3.72
+1.09%
+0.04
3.65
开盘价
3.8
最高价
3.56
最低价
293,312
成交量
数据更新至: 2024-06-28
技术指标
3.67
MA5 (5日均线)
3.95
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 | 3.65 | 3.8 | 3.56 | 3.72 | +1.09% | 293,312 | 108,350,210 |
| 2024-06-27 | 3.61 | 3.68 | 3.56 | 3.68 | +5.14% | 257,939 | 94,101,603 |
| 2024-06-26 | 3.46 | 3.78 | 3.46 | 3.5 | -3.85% | 406,031 | 144,356,436 |
| 2024-06-25 | 3.64 | 3.71 | 3.64 | 3.64 | -4.96% | 251,293 | 91,626,478 |
| 2024-06-24 | 3.98 | 3.98 | 3.83 | 3.83 | -4.96% | 160,480 | 61,880,036 |
| 2024-06-21 | 3.99 | 4.11 | 3.88 | 4.03 | -0.49% | 204,199 | 81,747,855 |
| 2024-06-20 | 4.2 | 4.27 | 4.05 | 4.05 | -4.93% | 303,679 | 125,202,582 |
| 2024-06-19 | 4.3 | 4.34 | 4.19 | 4.26 | -2.07% | 205,509 | 87,864,047 |
| 2024-06-18 | 4.41 | 4.44 | 4.23 | 4.35 | -0.91% | 246,050 | 106,829,203 |
| 2024-06-17 | 4.31 | 4.44 | 4.23 | 4.39 | +0.92% | 221,697 | 96,358,833 |
| 2024-06-14 | 4.17 | 4.38 | 4.14 | 4.35 | +4.07% | 251,714 | 108,266,256 |
| 2024-06-13 | 4.34 | 4.41 | 4.18 | 4.18 | -4.13% | 281,334 | 120,819,354 |
| 2024-06-12 | 4.1 | 4.36 | 4.09 | 4.36 | +5.06% | 312,137 | 132,754,032 |
| 2024-06-11 | 3.87 | 4.16 | 3.76 | 4.15 | +4.8% | 434,617 | 170,922,282 |
| 2024-06-07 | 4.25 | 4.3 | 3.94 | 3.96 | -4.58% | 449,409 | 181,105,941 |
| 2024-06-06 | 4.3 | 4.42 | 4.15 | 4.15 | -5.03% | 288,518 | 121,458,129 |
| 2024-06-05 | 4.47 | 4.58 | 4.37 | 4.37 | -5% | 323,830 | 144,231,811 |
| 2024-06-04 | 4.54 | 4.74 | 4.42 | 4.6 | -0.65% | 327,389 | 150,044,204 |
| 2024-06-03 | 4.67 | 4.79 | 4.4 | 4.63 | 0% | 470,513 | 215,609,150 |
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：