股票概览
3.48
0%
0
3.47
开盘价
3.52
最高价
3.47
最低价
189,995
成交量
数据更新至: 2024-06-28
技术指标
3.49
MA5 (5日均线)
3.53
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 | 3.47 | 3.52 | 3.47 | 3.48 | 0% | 189,995 | 66,385,098 |
| 2024-06-27 | 3.5 | 3.51 | 3.47 | 3.48 | -1.14% | 170,483 | 59,452,175 |
| 2024-06-26 | 3.49 | 3.52 | 3.47 | 3.52 | +0.86% | 205,221 | 71,619,863 |
| 2024-06-25 | 3.5 | 3.53 | 3.48 | 3.49 | 0% | 175,439 | 61,434,169 |
| 2024-06-24 | 3.54 | 3.55 | 3.48 | 3.49 | -1.97% | 229,311 | 80,426,597 |
| 2024-06-21 | 3.53 | 3.58 | 3.52 | 3.56 | +0.85% | 178,556 | 63,557,110 |
| 2024-06-20 | 3.57 | 3.59 | 3.53 | 3.53 | -1.12% | 183,776 | 65,288,090 |
| 2024-06-19 | 3.58 | 3.61 | 3.56 | 3.57 | -0.28% | 198,066 | 70,969,483 |
| 2024-06-18 | 3.55 | 3.58 | 3.55 | 3.58 | +0.56% | 158,386 | 56,512,852 |
| 2024-06-17 | 3.6 | 3.62 | 3.55 | 3.56 | -1.66% | 299,637 | 107,345,468 |
| 2024-06-14 | 3.57 | 3.64 | 3.56 | 3.62 | +1.12% | 367,877 | 132,782,519 |
| 2024-06-13 | 3.6 | 3.6 | 3.55 | 3.58 | -0.28% | 263,502 | 94,284,298 |
| 2024-06-12 | 3.55 | 3.61 | 3.53 | 3.59 | +1.41% | 308,342 | 110,026,435 |
| 2024-06-11 | 3.56 | 3.57 | 3.52 | 3.54 | -1.39% | 249,679 | 88,374,601 |
| 2024-06-07 | 3.56 | 3.6 | 3.54 | 3.59 | +1.41% | 259,231 | 92,480,459 |
| 2024-06-06 | 3.58 | 3.6 | 3.53 | 3.54 | -1.12% | 324,386 | 115,220,576 |
| 2024-06-05 | 3.64 | 3.64 | 3.58 | 3.58 | -1.92% | 249,122 | 89,862,167 |
| 2024-06-04 | 3.59 | 3.65 | 3.58 | 3.65 | +1.39% | 313,344 | 113,581,470 |
| 2024-06-03 | 3.67 | 3.67 | 3.58 | 3.6 | -1.91% | 462,178 | 166,964,655 |
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：