股票概览
3.68
+0.82%
+0.03
3.64
开盘价
3.72
最高价
3.64
最低价
201,153
成交量
数据更新至: 2024-06-28
技术指标
3.66
MA5 (5日均线)
3.71
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 | 3.64 | 3.72 | 3.64 | 3.68 | +0.82% | 201,153 | 74,237,067 |
| 2024-06-27 | 3.68 | 3.69 | 3.63 | 3.65 | -1.08% | 160,667 | 58,649,972 |
| 2024-06-26 | 3.65 | 3.7 | 3.61 | 3.69 | +1.1% | 242,286 | 88,403,189 |
| 2024-06-25 | 3.63 | 3.72 | 3.63 | 3.65 | +0.27% | 173,071 | 63,558,783 |
| 2024-06-24 | 3.74 | 3.75 | 3.63 | 3.64 | -2.93% | 192,337 | 70,602,457 |
| 2024-06-21 | 3.73 | 3.77 | 3.71 | 3.75 | +0.54% | 118,500 | 44,422,635 |
| 2024-06-20 | 3.77 | 3.78 | 3.72 | 3.73 | -1.06% | 149,801 | 56,136,396 |
| 2024-06-19 | 3.81 | 3.81 | 3.76 | 3.77 | -0.53% | 99,689 | 37,702,800 |
| 2024-06-18 | 3.78 | 3.81 | 3.76 | 3.79 | +0.53% | 101,088 | 38,298,559 |
| 2024-06-17 | 3.8 | 3.83 | 3.77 | 3.77 | -1.05% | 122,177 | 46,404,575 |
| 2024-06-14 | 3.79 | 3.82 | 3.77 | 3.81 | +0.53% | 193,684 | 73,630,820 |
| 2024-06-13 | 3.77 | 3.81 | 3.74 | 3.79 | +0.26% | 183,940 | 69,502,073 |
| 2024-06-12 | 3.75 | 3.79 | 3.73 | 3.78 | +0.8% | 127,115 | 47,904,436 |
| 2024-06-11 | 3.81 | 3.81 | 3.74 | 3.75 | -1.83% | 215,419 | 81,133,568 |
| 2024-06-07 | 3.82 | 3.84 | 3.78 | 3.82 | +0.79% | 153,396 | 58,466,703 |
| 2024-06-06 | 3.83 | 3.85 | 3.79 | 3.79 | -0.79% | 194,191 | 74,099,639 |
| 2024-06-05 | 3.89 | 3.9 | 3.82 | 3.82 | -2.05% | 210,434 | 81,157,728 |
| 2024-06-04 | 3.85 | 3.91 | 3.85 | 3.9 | +0.78% | 184,468 | 71,536,318 |
| 2024-06-03 | 3.94 | 3.94 | 3.85 | 3.87 | -1.53% | 253,017 | 97,988,048 |
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：