股票概览
3.29
+2.49%
+0.08
3.19
开盘价
3.34
最高价
3.19
最低价
99,157
成交量
数据更新至: 2024-06-28
技术指标
3.21
MA5 (5日均线)
3.29
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 | 3.19 | 3.34 | 3.19 | 3.29 | +2.49% | 99,157 | 32,582,033 |
| 2024-06-27 | 3.27 | 3.3 | 3.2 | 3.21 | -2.13% | 76,781 | 24,834,706 |
| 2024-06-26 | 3.17 | 3.28 | 3.13 | 3.28 | +3.14% | 78,783 | 25,280,986 |
| 2024-06-25 | 3.13 | 3.22 | 3.1 | 3.18 | +2.58% | 134,046 | 42,559,239 |
| 2024-06-24 | 3.28 | 3.28 | 3.07 | 3.1 | -5.49% | 142,442 | 44,707,579 |
| 2024-06-21 | 3.3 | 3.33 | 3.25 | 3.28 | -0.61% | 71,741 | 23,622,088 |
| 2024-06-20 | 3.4 | 3.42 | 3.29 | 3.3 | -3.23% | 95,470 | 31,890,039 |
| 2024-06-19 | 3.47 | 3.47 | 3.39 | 3.41 | -1.16% | 93,652 | 31,992,796 |
| 2024-06-18 | 3.43 | 3.46 | 3.37 | 3.45 | +1.77% | 104,799 | 35,800,321 |
| 2024-06-17 | 3.39 | 3.58 | 3.37 | 3.39 | -1.17% | 141,285 | 48,674,361 |
| 2024-06-14 | 3.32 | 3.45 | 3.29 | 3.43 | +3.31% | 159,873 | 54,304,917 |
| 2024-06-13 | 3.36 | 3.39 | 3.31 | 3.32 | -0.9% | 105,017 | 35,172,053 |
| 2024-06-12 | 3.31 | 3.38 | 3.29 | 3.35 | +1.21% | 128,700 | 43,069,800 |
| 2024-06-11 | 3.32 | 3.34 | 3.21 | 3.31 | 0% | 173,627 | 56,948,022 |
| 2024-06-07 | 3.25 | 3.36 | 3.2 | 3.31 | +2.48% | 216,471 | 71,088,215 |
| 2024-06-06 | 3.42 | 3.43 | 3.19 | 3.23 | -5.28% | 240,352 | 78,728,165 |
| 2024-06-05 | 3.55 | 3.56 | 3.41 | 3.41 | -5.28% | 149,960 | 51,939,945 |
| 2024-06-04 | 3.65 | 3.65 | 3.5 | 3.6 | -1.37% | 147,765 | 52,409,456 |
| 2024-06-03 | 3.78 | 3.8 | 3.6 | 3.65 | -3.69% | 175,385 | 64,268,193 |
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：