股票概览
3.48
-0.29%
-0.01
3.5
开盘价
3.55
最高价
3.47
最低价
34,536
成交量
数据更新至: 2024-06-28
技术指标
3.46
MA5 (5日均线)
3.49
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 | 3.5 | 3.55 | 3.47 | 3.48 | -0.29% | 34,536 | 12,116,093 |
| 2024-06-27 | 3.53 | 3.63 | 3.49 | 3.49 | -1.13% | 49,928 | 17,731,051 |
| 2024-06-26 | 3.44 | 3.56 | 3.38 | 3.53 | +2.92% | 45,781 | 15,930,085 |
| 2024-06-25 | 3.37 | 3.47 | 3.35 | 3.43 | +2.08% | 46,062 | 15,715,401 |
| 2024-06-24 | 3.47 | 3.47 | 3.32 | 3.36 | -3.17% | 49,512 | 16,756,252 |
| 2024-06-21 | 3.5 | 3.54 | 3.41 | 3.47 | -0.86% | 31,541 | 11,000,943 |
| 2024-06-20 | 3.61 | 3.62 | 3.49 | 3.5 | -1.96% | 46,624 | 16,446,650 |
| 2024-06-19 | 3.61 | 3.65 | 3.53 | 3.57 | -0.56% | 44,307 | 15,898,059 |
| 2024-06-18 | 3.57 | 3.6 | 3.51 | 3.59 | +1.99% | 40,274 | 14,376,353 |
| 2024-06-17 | 3.6 | 3.61 | 3.51 | 3.52 | -2.22% | 55,322 | 19,567,759 |
| 2024-06-14 | 3.64 | 3.66 | 3.56 | 3.6 | -1.1% | 43,591 | 15,718,658 |
| 2024-06-13 | 3.72 | 3.73 | 3.63 | 3.64 | -2.15% | 39,441 | 14,462,799 |
| 2024-06-12 | 3.64 | 3.75 | 3.63 | 3.72 | +1.64% | 51,538 | 19,131,452 |
| 2024-06-11 | 3.73 | 3.73 | 3.61 | 3.66 | -1.35% | 49,681 | 18,170,511 |
| 2024-06-07 | 3.65 | 3.78 | 3.64 | 3.71 | +3.34% | 69,476 | 25,769,635 |
| 2024-06-06 | 3.79 | 3.84 | 3.5 | 3.59 | -5.28% | 109,010 | 39,448,767 |
| 2024-06-05 | 3.87 | 3.87 | 3.73 | 3.79 | -1.56% | 68,847 | 26,178,346 |
| 2024-06-04 | 4.02 | 4.02 | 3.75 | 3.85 | -3.51% | 84,439 | 32,297,377 |
| 2024-06-03 | 4.14 | 4.16 | 3.91 | 3.99 | -3.86% | 103,662 | 41,448,881 |
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：