股票概览
3.08
+4.41%
+0.13
2.97
开盘价
3.1
最高价
2.92
最低价
192,431
成交量
数据更新至: 2024-06-28
技术指标
2.96
MA5 (5日均线)
3.04
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 | 2.97 | 3.1 | 2.92 | 3.08 | +4.41% | 192,431 | 58,172,738 |
| 2024-06-27 | 2.97 | 2.98 | 2.91 | 2.95 | -0.67% | 64,748 | 19,051,508 |
| 2024-06-26 | 2.88 | 2.97 | 2.86 | 2.97 | +2.41% | 84,929 | 24,858,471 |
| 2024-06-25 | 2.9 | 2.94 | 2.85 | 2.9 | -0.68% | 121,719 | 35,142,608 |
| 2024-06-24 | 2.99 | 3.08 | 2.9 | 2.92 | -3.63% | 161,486 | 48,056,475 |
| 2024-06-21 | 3 | 3.07 | 2.98 | 3.03 | 0% | 112,965 | 34,078,334 |
| 2024-06-20 | 3.11 | 3.18 | 3.02 | 3.03 | -2.88% | 183,875 | 56,710,722 |
| 2024-06-19 | 3.09 | 3.28 | 3.09 | 3.12 | 0% | 232,865 | 73,838,549 |
| 2024-06-18 | 3.21 | 3.22 | 3.08 | 3.12 | -3.7% | 260,642 | 81,354,007 |
| 2024-06-17 | 3.21 | 3.34 | 3.12 | 3.24 | 0% | 253,251 | 81,928,951 |
| 2024-06-14 | 3.35 | 3.4 | 3.2 | 3.24 | -5.26% | 318,418 | 104,189,750 |
| 2024-06-13 | 3.49 | 3.58 | 3.38 | 3.42 | -4.74% | 379,252 | 130,692,733 |
| 2024-06-12 | 3.46 | 3.66 | 3.41 | 3.59 | +1.41% | 513,048 | 180,735,610 |
| 2024-06-11 | 3.6 | 3.65 | 3.32 | 3.54 | -4.07% | 541,132 | 188,867,188 |
| 2024-06-07 | 3.43 | 3.75 | 3.43 | 3.69 | +6.65% | 653,333 | 235,327,492 |
| 2024-06-06 | 3.67 | 4.03 | 3.42 | 3.46 | -5.72% | 912,207 | 341,046,708 |
| 2024-06-05 | 3.56 | 3.67 | 3.42 | 3.67 | +9.88% | 318,889 | 114,954,953 |
| 2024-06-04 | 3.01 | 3.34 | 2.99 | 3.34 | +9.87% | 288,583 | 93,224,048 |
| 2024-06-03 | 3.07 | 3.22 | 2.96 | 3.04 | -1.62% | 240,728 | 74,019,189 |
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：