股票概览
3.04
-0.65%
-0.02
3.05
开盘价
3.1
最高价
3.03
最低价
64,335
成交量
数据更新至: 2024-06-28
技术指标
3.06
MA5 (5日均线)
3.10
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 | 3.05 | 3.1 | 3.03 | 3.04 | -0.65% | 64,335 | 19,708,267 |
| 2024-06-27 | 3.1 | 3.15 | 3.05 | 3.06 | -2.24% | 52,859 | 16,373,976 |
| 2024-06-26 | 3.06 | 3.14 | 3.01 | 3.13 | +1.95% | 57,577 | 17,725,051 |
| 2024-06-25 | 3.02 | 3.11 | 3 | 3.07 | +1.66% | 75,965 | 23,220,638 |
| 2024-06-24 | 3.11 | 3.14 | 3 | 3.02 | -3.51% | 90,583 | 27,549,587 |
| 2024-06-21 | 3.13 | 3.18 | 3.08 | 3.13 | 0% | 53,192 | 16,685,645 |
| 2024-06-20 | 3.2 | 3.25 | 3.12 | 3.13 | -2.19% | 71,888 | 22,808,366 |
| 2024-06-19 | 3.17 | 3.25 | 3.16 | 3.2 | +0.95% | 81,099 | 26,016,083 |
| 2024-06-18 | 3.12 | 3.18 | 3.08 | 3.17 | +2.59% | 82,097 | 25,843,157 |
| 2024-06-17 | 3.14 | 3.14 | 3.06 | 3.09 | -1.28% | 84,763 | 26,184,687 |
| 2024-06-14 | 3.12 | 3.15 | 3.08 | 3.13 | -0.63% | 74,241 | 23,132,702 |
| 2024-06-13 | 3.24 | 3.25 | 3.13 | 3.15 | -2.78% | 95,290 | 30,195,245 |
| 2024-06-12 | 3.2 | 3.25 | 3.17 | 3.24 | +1.25% | 79,180 | 25,446,335 |
| 2024-06-11 | 3.3 | 3.31 | 3.15 | 3.2 | -2.74% | 132,865 | 42,458,737 |
| 2024-06-07 | 3.15 | 3.3 | 3.15 | 3.29 | +5.79% | 144,261 | 46,809,687 |
| 2024-06-06 | 3.25 | 3.29 | 3.06 | 3.11 | -4.31% | 135,752 | 42,622,887 |
| 2024-06-05 | 3.37 | 3.37 | 3.25 | 3.25 | -2.99% | 80,019 | 26,298,744 |
| 2024-06-04 | 3.37 | 3.39 | 3.28 | 3.35 | -1.47% | 88,326 | 29,327,686 |
| 2024-06-03 | 3.48 | 3.49 | 3.34 | 3.4 | -2.58% | 81,847 | 27,823,265 |
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：