股票概览
3.49
0%
0
3.49
开盘价
3.55
最高价
3.48
最低价
29,955
成交量
数据更新至: 2024-06-28
技术指标
3.47
MA5 (5日均线)
3.52
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 | 3.49 | 3.55 | 3.48 | 3.49 | 0% | 29,955 | 10,535,240 |
| 2024-06-27 | 3.54 | 3.57 | 3.47 | 3.49 | -1.13% | 31,576 | 11,118,729 |
| 2024-06-26 | 3.44 | 3.54 | 3.4 | 3.53 | +2.92% | 25,587 | 8,875,894 |
| 2024-06-25 | 3.44 | 3.51 | 3.4 | 3.43 | 0% | 32,338 | 11,129,820 |
| 2024-06-24 | 3.58 | 3.58 | 3.38 | 3.43 | -3.11% | 47,946 | 16,555,687 |
| 2024-06-21 | 3.52 | 3.58 | 3.48 | 3.54 | +0.28% | 27,403 | 9,699,400 |
| 2024-06-20 | 3.65 | 3.65 | 3.51 | 3.53 | -2.49% | 38,975 | 13,841,915 |
| 2024-06-19 | 3.62 | 3.65 | 3.58 | 3.62 | +0.84% | 35,924 | 12,997,923 |
| 2024-06-18 | 3.57 | 3.62 | 3.53 | 3.59 | +1.7% | 29,120 | 10,424,160 |
| 2024-06-17 | 3.58 | 3.62 | 3.51 | 3.53 | -1.94% | 38,733 | 13,772,737 |
| 2024-06-14 | 3.6 | 3.65 | 3.56 | 3.6 | 0% | 31,673 | 11,392,839 |
| 2024-06-13 | 3.68 | 3.7 | 3.6 | 3.6 | -1.91% | 34,005 | 12,352,003 |
| 2024-06-12 | 3.59 | 3.68 | 3.58 | 3.67 | +1.66% | 37,851 | 13,771,975 |
| 2024-06-11 | 3.64 | 3.64 | 3.52 | 3.61 | -0.55% | 44,336 | 15,841,742 |
| 2024-06-07 | 3.53 | 3.64 | 3.51 | 3.63 | +3.71% | 67,064 | 23,985,039 |
| 2024-06-06 | 3.73 | 3.73 | 3.45 | 3.5 | -5.41% | 124,728 | 44,458,675 |
| 2024-06-05 | 3.78 | 3.9 | 3.65 | 3.7 | -2.12% | 122,484 | 45,831,690 |
| 2024-06-04 | 3.96 | 3.96 | 3.75 | 3.78 | -3.57% | 86,345 | 32,708,067 |
| 2024-06-03 | 4.05 | 4.06 | 3.86 | 3.92 | -3.45% | 71,067 | 27,962,914 |
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：