股票概览
3.38
-0.88%
-0.03
3.4
开盘价
3.44
最高价
3.37
最低价
186,683
成交量
数据更新至: 2024-06-28
技术指标
3.40
MA5 (5日均线)
3.43
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 | 3.4 | 3.44 | 3.37 | 3.38 | -0.88% | 186,683 | 63,566,342 |
| 2024-06-27 | 3.45 | 3.46 | 3.4 | 3.41 | -1.16% | 176,787 | 60,531,755 |
| 2024-06-26 | 3.38 | 3.46 | 3.35 | 3.45 | +1.77% | 176,648 | 60,234,676 |
| 2024-06-25 | 3.39 | 3.43 | 3.35 | 3.39 | +0.59% | 213,087 | 72,166,915 |
| 2024-06-24 | 3.44 | 3.45 | 3.33 | 3.37 | -1.46% | 241,849 | 81,521,647 |
| 2024-06-21 | 3.43 | 3.48 | 3.42 | 3.42 | 0% | 191,977 | 66,158,273 |
| 2024-06-20 | 3.49 | 3.51 | 3.42 | 3.42 | -1.72% | 209,644 | 72,360,866 |
| 2024-06-19 | 3.46 | 3.5 | 3.45 | 3.48 | 0% | 160,444 | 55,757,275 |
| 2024-06-18 | 3.44 | 3.49 | 3.43 | 3.48 | +0.87% | 160,116 | 55,498,377 |
| 2024-06-17 | 3.5 | 3.5 | 3.43 | 3.45 | -1.43% | 229,900 | 79,413,422 |
| 2024-06-14 | 3.48 | 3.53 | 3.43 | 3.5 | +0.29% | 317,357 | 110,347,810 |
| 2024-06-13 | 3.55 | 3.57 | 3.47 | 3.49 | -1.97% | 257,772 | 90,202,547 |
| 2024-06-12 | 3.56 | 3.59 | 3.53 | 3.56 | -0.28% | 263,968 | 93,844,194 |
| 2024-06-11 | 3.62 | 3.62 | 3.56 | 3.57 | -1.92% | 238,601 | 85,484,937 |
| 2024-06-07 | 3.6 | 3.64 | 3.57 | 3.64 | +1.39% | 236,161 | 85,176,195 |
| 2024-06-06 | 3.64 | 3.65 | 3.56 | 3.59 | -1.1% | 266,556 | 95,750,405 |
| 2024-06-05 | 3.69 | 3.7 | 3.62 | 3.63 | -1.89% | 211,067 | 77,049,793 |
| 2024-06-04 | 3.66 | 3.71 | 3.61 | 3.7 | +1.09% | 255,365 | 93,562,476 |
| 2024-06-03 | 3.77 | 3.77 | 3.63 | 3.66 | -3.17% | 392,047 | 144,172,657 |
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：