股票概览
3.15
+0.32%
+0.01
3.16
开盘价
3.26
最高价
3.13
最低价
101,750
成交量
数据更新至: 2024-06-28
技术指标
3.11
MA5 (5日均线)
3.16
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 | 3.16 | 3.26 | 3.13 | 3.15 | +0.32% | 101,750 | 32,389,038 |
| 2024-06-27 | 3.19 | 3.26 | 3.12 | 3.14 | -1.88% | 119,762 | 38,165,064 |
| 2024-06-26 | 3.04 | 3.24 | 2.96 | 3.2 | +5.61% | 142,124 | 44,177,327 |
| 2024-06-25 | 3.01 | 3.08 | 2.97 | 3.03 | +0.66% | 130,588 | 39,517,273 |
| 2024-06-24 | 3.06 | 3.11 | 2.94 | 3.01 | -2.9% | 131,422 | 39,490,282 |
| 2024-06-21 | 3.16 | 3.17 | 3.06 | 3.1 | -1.9% | 99,526 | 31,017,773 |
| 2024-06-20 | 3.3 | 3.31 | 3.15 | 3.16 | -4.24% | 118,237 | 37,995,929 |
| 2024-06-19 | 3.29 | 3.35 | 3.28 | 3.3 | +0.61% | 122,326 | 40,483,056 |
| 2024-06-18 | 3.21 | 3.3 | 3.15 | 3.28 | +1.86% | 170,709 | 55,618,160 |
| 2024-06-17 | 3.15 | 3.44 | 3.15 | 3.22 | +0.94% | 192,629 | 62,945,385 |
| 2024-06-14 | 3.18 | 3.21 | 3.1 | 3.19 | +0.31% | 89,833 | 28,487,015 |
| 2024-06-13 | 3.28 | 3.29 | 3.17 | 3.18 | -2.15% | 121,229 | 38,886,159 |
| 2024-06-12 | 3.17 | 3.26 | 3.15 | 3.25 | +2.85% | 131,825 | 42,584,273 |
| 2024-06-11 | 3.15 | 3.17 | 2.96 | 3.16 | +1.28% | 135,603 | 41,929,810 |
| 2024-06-07 | 3.01 | 3.18 | 3.01 | 3.12 | +4.7% | 191,125 | 59,425,873 |
| 2024-06-06 | 3.17 | 3.24 | 2.95 | 2.98 | -6.29% | 259,668 | 79,715,835 |
| 2024-06-05 | 3.41 | 3.45 | 3.18 | 3.18 | -5.36% | 246,397 | 80,153,729 |
| 2024-06-04 | 3.44 | 3.52 | 3.28 | 3.36 | -5.88% | 358,229 | 120,604,169 |
| 2024-06-03 | 3.75 | 3.79 | 3.46 | 3.57 | -10.3% | 642,262 | 229,989,703 |
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：