股票概览
3.05
-0.65%
-0.02
3.07
开盘价
3.12
最高价
3.05
最低价
230,222
成交量
数据更新至: 2024-06-28
技术指标
3.07
MA5 (5日均线)
3.13
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 | 3.07 | 3.12 | 3.05 | 3.05 | -0.65% | 230,222 | 71,051,671 |
| 2024-06-27 | 3.14 | 3.15 | 3.07 | 3.07 | -2.85% | 215,280 | 66,789,736 |
| 2024-06-26 | 3.03 | 3.16 | 3.01 | 3.16 | +4.29% | 308,319 | 95,238,453 |
| 2024-06-25 | 3.03 | 3.06 | 3.01 | 3.03 | 0% | 196,221 | 59,513,571 |
| 2024-06-24 | 3.12 | 3.13 | 3.02 | 3.03 | -3.19% | 267,816 | 82,046,268 |
| 2024-06-21 | 3.12 | 3.19 | 3.11 | 3.13 | +0.32% | 189,866 | 59,802,486 |
| 2024-06-20 | 3.2 | 3.24 | 3.12 | 3.12 | -2.8% | 256,821 | 81,249,641 |
| 2024-06-19 | 3.25 | 3.26 | 3.21 | 3.21 | -1.23% | 160,769 | 51,825,026 |
| 2024-06-18 | 3.23 | 3.28 | 3.22 | 3.25 | +0.62% | 202,861 | 66,005,616 |
| 2024-06-17 | 3.25 | 3.29 | 3.22 | 3.23 | -1.22% | 305,762 | 99,109,345 |
| 2024-06-14 | 3.28 | 3.3 | 3.2 | 3.27 | -0.3% | 545,862 | 177,894,052 |
| 2024-06-13 | 3.37 | 3.38 | 3.27 | 3.28 | -2.96% | 394,774 | 130,182,851 |
| 2024-06-12 | 3.39 | 3.41 | 3.36 | 3.38 | -0.59% | 258,290 | 87,297,951 |
| 2024-06-11 | 3.41 | 3.45 | 3.36 | 3.4 | -0.87% | 223,970 | 76,230,189 |
| 2024-06-07 | 3.39 | 3.45 | 3.38 | 3.43 | +1.78% | 201,697 | 68,815,171 |
| 2024-06-06 | 3.5 | 3.52 | 3.33 | 3.37 | -3.99% | 356,219 | 121,302,371 |
| 2024-06-05 | 3.55 | 3.58 | 3.5 | 3.51 | -1.4% | 197,328 | 69,808,538 |
| 2024-06-04 | 3.58 | 3.59 | 3.53 | 3.56 | -0.84% | 187,400 | 66,634,280 |
| 2024-06-03 | 3.62 | 3.64 | 3.57 | 3.59 | -0.83% | 197,072 | 71,032,007 |
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：