股票概览
3.17
+0.32%
+0.01
3.15
开盘价
3.22
最高价
3.13
最低价
94,077
成交量
数据更新至: 2024-06-28
技术指标
3.17
MA5 (5日均线)
3.22
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 | 3.15 | 3.22 | 3.13 | 3.17 | +0.32% | 94,077 | 29,907,519 |
| 2024-06-27 | 3.21 | 3.24 | 3.14 | 3.16 | -1.56% | 77,647 | 24,783,776 |
| 2024-06-26 | 3.16 | 3.22 | 3.13 | 3.21 | +0.94% | 96,724 | 30,774,808 |
| 2024-06-25 | 3.11 | 3.22 | 3.09 | 3.18 | +2.25% | 136,291 | 43,020,303 |
| 2024-06-24 | 3.21 | 3.21 | 3.1 | 3.11 | -3.72% | 115,268 | 36,171,452 |
| 2024-06-21 | 3.22 | 3.27 | 3.2 | 3.23 | +1.25% | 80,765 | 26,125,597 |
| 2024-06-20 | 3.29 | 3.3 | 3.19 | 3.19 | -3.04% | 130,227 | 42,051,844 |
| 2024-06-19 | 3.31 | 3.34 | 3.28 | 3.29 | -0.6% | 98,613 | 32,624,262 |
| 2024-06-18 | 3.3 | 3.34 | 3.29 | 3.31 | 0% | 79,828 | 26,433,991 |
| 2024-06-17 | 3.34 | 3.35 | 3.3 | 3.31 | -1.78% | 96,134 | 31,889,935 |
| 2024-06-14 | 3.3 | 3.39 | 3.27 | 3.37 | +2.12% | 165,850 | 55,428,913 |
| 2024-06-13 | 3.37 | 3.39 | 3.29 | 3.3 | -1.2% | 120,055 | 39,804,799 |
| 2024-06-12 | 3.29 | 3.36 | 3.27 | 3.34 | +1.21% | 129,323 | 42,936,262 |
| 2024-06-11 | 3.37 | 3.37 | 3.28 | 3.3 | -2.94% | 177,832 | 58,914,035 |
| 2024-06-07 | 3.3 | 3.41 | 3.3 | 3.4 | +3.34% | 192,903 | 65,091,071 |
| 2024-06-06 | 3.4 | 3.42 | 3.24 | 3.29 | -3.24% | 175,639 | 58,251,954 |
| 2024-06-05 | 3.53 | 3.54 | 3.39 | 3.4 | -4.23% | 168,522 | 58,155,590 |
| 2024-06-04 | 3.52 | 3.57 | 3.45 | 3.55 | +0.28% | 167,074 | 58,703,270 |
| 2024-06-03 | 3.64 | 3.65 | 3.48 | 3.54 | -2.21% | 178,154 | 63,082,497 |
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：