股票概览
3.47
+1.46%
+0.05
3.42
开盘价
3.52
最高价
3.41
最低价
669,989
成交量
数据更新至: 2024-06-28
技术指标
3.38
MA5 (5日均线)
3.41
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 | 3.42 | 3.52 | 3.41 | 3.47 | +1.46% | 669,989 | 232,665,196 |
| 2024-06-27 | 3.52 | 3.6 | 3.41 | 3.42 | -2.01% | 884,278 | 308,713,938 |
| 2024-06-26 | 3.33 | 3.54 | 3.29 | 3.49 | +4.8% | 1,319,779 | 453,371,138 |
| 2024-06-25 | 3.18 | 3.39 | 3.15 | 3.33 | +4.06% | 916,344 | 298,752,098 |
| 2024-06-24 | 3.26 | 3.28 | 3.16 | 3.2 | -2.14% | 749,382 | 240,488,649 |
| 2024-06-21 | 3.33 | 3.37 | 3.22 | 3.27 | -4.11% | 600,866 | 197,430,237 |
| 2024-06-20 | 3.4 | 3.51 | 3.38 | 3.41 | 0% | 766,503 | 263,739,141 |
| 2024-06-19 | 3.48 | 3.54 | 3.4 | 3.41 | -2.57% | 780,411 | 270,175,745 |
| 2024-06-18 | 3.53 | 3.54 | 3.42 | 3.5 | -1.69% | 856,724 | 297,972,051 |
| 2024-06-17 | 3.72 | 3.72 | 3.53 | 3.56 | -2.47% | 1,004,639 | 362,743,611 |
| 2024-06-14 | 3.59 | 3.72 | 3.5 | 3.65 | +1.96% | 1,278,880 | 464,330,452 |
| 2024-06-13 | 3.76 | 3.77 | 3.42 | 3.58 | -5.29% | 2,265,017 | 811,166,857 |
| 2024-06-12 | 3.68 | 3.83 | 3.63 | 3.78 | +2.72% | 449,073 | 168,378,149 |
| 2024-06-11 | 3.6 | 3.75 | 3.57 | 3.68 | +1.38% | 424,974 | 155,525,577 |
| 2024-06-07 | 3.7 | 3.72 | 3.56 | 3.63 | -1.36% | 456,729 | 164,882,237 |
| 2024-06-06 | 3.65 | 3.77 | 3.62 | 3.68 | +0.27% | 420,426 | 155,526,766 |
| 2024-06-05 | 3.74 | 3.84 | 3.64 | 3.67 | -1.61% | 589,047 | 219,654,933 |
| 2024-06-04 | 3.75 | 3.82 | 3.68 | 3.73 | -1.84% | 407,069 | 152,178,832 |
| 2024-06-03 | 3.86 | 3.9 | 3.74 | 3.8 | -2.06% | 500,898 | 190,516,594 |
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：