股票概览
3.37
-0.59%
-0.02
3.37
开盘价
3.46
最高价
3.31
最低价
21,246
成交量
数据更新至: 2024-06-28
技术指标
3.36
MA5 (5日均线)
3.43
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 | 3.37 | 3.46 | 3.31 | 3.37 | -0.59% | 21,246 | 7,238,798 |
| 2024-06-27 | 3.44 | 3.52 | 3.35 | 3.39 | -1.74% | 34,278 | 11,736,234 |
| 2024-06-26 | 3.34 | 3.46 | 3.26 | 3.45 | +3.6% | 31,441 | 10,610,120 |
| 2024-06-25 | 3.24 | 3.4 | 3.21 | 3.33 | +2.78% | 41,715 | 13,839,092 |
| 2024-06-24 | 3.43 | 3.43 | 3.21 | 3.24 | -5.54% | 52,362 | 17,149,430 |
| 2024-06-21 | 3.46 | 3.51 | 3.35 | 3.43 | -0.87% | 26,108 | 9,019,134 |
| 2024-06-20 | 3.6 | 3.6 | 3.44 | 3.46 | -3.08% | 27,201 | 9,488,707 |
| 2024-06-19 | 3.61 | 3.64 | 3.53 | 3.57 | -0.28% | 21,170 | 7,578,195 |
| 2024-06-18 | 3.44 | 3.6 | 3.43 | 3.58 | +3.17% | 35,514 | 12,532,522 |
| 2024-06-17 | 3.57 | 3.57 | 3.44 | 3.47 | -1.98% | 23,305 | 8,106,360 |
| 2024-06-14 | 3.57 | 3.62 | 3.48 | 3.54 | -0.84% | 27,179 | 9,653,053 |
| 2024-06-13 | 3.7 | 3.7 | 3.53 | 3.57 | -2.99% | 30,668 | 11,002,635 |
| 2024-06-12 | 3.57 | 3.69 | 3.49 | 3.68 | +4.55% | 36,246 | 13,194,970 |
| 2024-06-11 | 3.56 | 3.6 | 3.42 | 3.52 | -0.56% | 41,865 | 14,597,201 |
| 2024-06-07 | 3.4 | 3.56 | 3.39 | 3.54 | +6.63% | 59,934 | 20,996,980 |
| 2024-06-06 | 3.58 | 3.65 | 3.27 | 3.32 | -8.29% | 63,054 | 21,433,379 |
| 2024-06-05 | 3.71 | 3.74 | 3.6 | 3.62 | -2.95% | 41,393 | 15,115,270 |
| 2024-06-04 | 3.81 | 3.82 | 3.65 | 3.73 | -3.37% | 53,937 | 20,125,950 |
| 2024-06-03 | 4.09 | 4.11 | 3.79 | 3.86 | -5.62% | 64,464 | 25,262,403 |
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：