股票概览
3.11
+2.3%
+0.07
3.08
开盘价
3.2
最高价
3.03
最低价
174,898
成交量
数据更新至: 2024-06-28
技术指标
3.03
MA5 (5日均线)
3.15
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 | 3.08 | 3.2 | 3.03 | 3.11 | +2.3% | 174,898 | 54,972,074 |
| 2024-06-27 | 3.07 | 3.18 | 3.03 | 3.04 | -0.98% | 162,779 | 50,492,859 |
| 2024-06-26 | 2.92 | 3.07 | 2.86 | 3.07 | +4.42% | 145,050 | 42,990,233 |
| 2024-06-25 | 2.98 | 3.05 | 2.9 | 2.94 | -2.33% | 153,189 | 45,312,328 |
| 2024-06-24 | 3.25 | 3.29 | 3 | 3.01 | -6.23% | 154,551 | 47,570,400 |
| 2024-06-21 | 3.2 | 3.24 | 3.14 | 3.21 | 0% | 94,002 | 30,084,586 |
| 2024-06-20 | 3.3 | 3.33 | 3.21 | 3.21 | -3.31% | 96,383 | 31,437,849 |
| 2024-06-19 | 3.36 | 3.4 | 3.3 | 3.32 | -1.19% | 93,983 | 31,371,758 |
| 2024-06-18 | 3.24 | 3.38 | 3.22 | 3.36 | +4.02% | 135,437 | 45,132,959 |
| 2024-06-17 | 3.25 | 3.27 | 3.19 | 3.23 | -0.62% | 83,680 | 27,056,081 |
| 2024-06-14 | 3.28 | 3.28 | 3.2 | 3.25 | -0.91% | 101,145 | 32,840,823 |
| 2024-06-13 | 3.38 | 3.41 | 3.26 | 3.28 | -2.09% | 145,557 | 48,334,276 |
| 2024-06-12 | 3.21 | 3.37 | 3.17 | 3.35 | +4.04% | 184,004 | 61,026,560 |
| 2024-06-11 | 3.12 | 3.23 | 3.02 | 3.22 | +2.55% | 167,065 | 52,435,376 |
| 2024-06-07 | 3.07 | 3.2 | 3.07 | 3.14 | +3.29% | 209,831 | 65,842,678 |
| 2024-06-06 | 3.27 | 3.3 | 2.97 | 3.04 | -5.59% | 261,021 | 80,437,018 |
| 2024-06-05 | 3.35 | 3.35 | 3.22 | 3.22 | -3.3% | 144,177 | 47,092,280 |
| 2024-06-04 | 3.5 | 3.5 | 3.27 | 3.33 | -3.76% | 200,686 | 66,671,573 |
| 2024-06-03 | 3.58 | 3.6 | 3.41 | 3.46 | -3.62% | 170,887 | 59,717,612 |
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：