股票概览
3.74
+0.54%
+0.02
3.69
开盘价
3.79
最高价
3.68
最低价
48,743
成交量
数据更新至: 2024-06-28
技术指标
3.69
MA5 (5日均线)
3.74
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 | 3.69 | 3.79 | 3.68 | 3.74 | +0.54% | 48,743 | 18,300,835 |
| 2024-06-27 | 3.72 | 3.83 | 3.72 | 3.72 | -1.06% | 54,879 | 20,725,966 |
| 2024-06-26 | 3.62 | 3.76 | 3.56 | 3.76 | +4.16% | 52,231 | 19,122,676 |
| 2024-06-25 | 3.58 | 3.66 | 3.57 | 3.61 | 0% | 57,102 | 20,649,747 |
| 2024-06-24 | 3.73 | 3.75 | 3.58 | 3.61 | -4.24% | 59,204 | 21,591,022 |
| 2024-06-21 | 3.84 | 3.84 | 3.74 | 3.77 | -0.26% | 29,657 | 11,218,210 |
| 2024-06-20 | 3.85 | 3.92 | 3.77 | 3.78 | -1.82% | 46,377 | 17,755,643 |
| 2024-06-19 | 3.81 | 3.9 | 3.79 | 3.85 | +1.05% | 45,783 | 17,631,291 |
| 2024-06-18 | 3.72 | 3.82 | 3.68 | 3.81 | +2.97% | 48,438 | 18,263,640 |
| 2024-06-17 | 3.8 | 3.8 | 3.69 | 3.7 | -2.63% | 44,472 | 16,566,166 |
| 2024-06-14 | 3.85 | 3.85 | 3.72 | 3.8 | -0.78% | 45,526 | 17,268,173 |
| 2024-06-13 | 3.89 | 3.93 | 3.82 | 3.83 | -1.54% | 49,204 | 18,965,119 |
| 2024-06-12 | 3.8 | 3.93 | 3.8 | 3.89 | +2.91% | 62,783 | 24,375,604 |
| 2024-06-11 | 3.82 | 3.83 | 3.68 | 3.78 | -1.56% | 80,357 | 30,134,942 |
| 2024-06-07 | 3.69 | 3.87 | 3.68 | 3.84 | +6.08% | 119,695 | 45,431,335 |
| 2024-06-06 | 3.84 | 3.88 | 3.58 | 3.62 | -5.73% | 101,474 | 37,478,184 |
| 2024-06-05 | 3.93 | 3.93 | 3.82 | 3.84 | -2.04% | 62,858 | 24,250,658 |
| 2024-06-04 | 4 | 4 | 3.86 | 3.92 | -1.75% | 71,848 | 28,068,772 |
| 2024-06-03 | 4.13 | 4.14 | 3.96 | 3.99 | -3.39% | 64,832 | 26,174,751 |
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：