股票概览
3.5
+3.24%
+0.11
3.41
开盘价
3.53
最高价
3.41
最低价
228,811
成交量
数据更新至: 2024-06-28
技术指标
3.42
MA5 (5日均线)
3.53
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 | 3.41 | 3.53 | 3.41 | 3.5 | +3.24% | 228,811 | 79,651,434 |
| 2024-06-27 | 3.44 | 3.46 | 3.38 | 3.39 | -2.31% | 139,230 | 47,607,362 |
| 2024-06-26 | 3.32 | 3.47 | 3.29 | 3.47 | +2.66% | 205,390 | 69,554,414 |
| 2024-06-25 | 3.36 | 3.43 | 3.34 | 3.38 | +0.6% | 136,638 | 46,282,461 |
| 2024-06-24 | 3.49 | 3.5 | 3.34 | 3.36 | -5.35% | 221,530 | 75,268,104 |
| 2024-06-21 | 3.6 | 3.64 | 3.53 | 3.55 | -1.66% | 157,803 | 56,407,410 |
| 2024-06-20 | 3.71 | 3.73 | 3.6 | 3.61 | -2.7% | 218,868 | 79,884,345 |
| 2024-06-19 | 3.7 | 3.8 | 3.7 | 3.71 | +0.54% | 288,489 | 108,235,765 |
| 2024-06-18 | 3.67 | 3.75 | 3.63 | 3.69 | +1.93% | 215,390 | 79,311,330 |
| 2024-06-17 | 3.66 | 3.67 | 3.59 | 3.62 | -2.43% | 183,012 | 66,279,196 |
| 2024-06-14 | 3.62 | 3.78 | 3.59 | 3.71 | +1.92% | 266,319 | 98,477,767 |
| 2024-06-13 | 3.66 | 3.68 | 3.63 | 3.64 | -1.89% | 163,908 | 59,782,108 |
| 2024-06-12 | 3.6 | 3.72 | 3.56 | 3.71 | +1.09% | 244,267 | 89,507,836 |
| 2024-06-11 | 3.67 | 3.78 | 3.63 | 3.67 | +1.94% | 282,966 | 104,693,668 |
| 2024-06-07 | 3.61 | 3.67 | 3.53 | 3.6 | +1.41% | 262,954 | 94,564,936 |
| 2024-06-06 | 3.75 | 3.79 | 3.48 | 3.55 | -4.05% | 463,493 | 168,494,590 |
| 2024-06-05 | 3.81 | 3.81 | 3.7 | 3.7 | -4.15% | 156,785 | 58,960,290 |
| 2024-06-04 | 3.83 | 3.87 | 3.75 | 3.86 | -2.03% | 256,731 | 97,459,394 |
| 2024-06-03 | 4.07 | 4.1 | 3.88 | 3.94 | -3.9% | 242,683 | 96,759,527 |
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：