股票概览
3.5
+2.34%
+0.08
3.41
开盘价
3.59
最高价
3.41
最低价
127,744
成交量
数据更新至: 2024-06-28
技术指标
3.44
MA5 (5日均线)
3.56
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 | 3.59 | 3.41 | 3.5 | +2.34% | 127,744 | 44,897,169 |
| 2024-06-27 | 3.47 | 3.52 | 3.42 | 3.42 | -2.29% | 68,469 | 23,701,949 |
| 2024-06-26 | 3.37 | 3.5 | 3.35 | 3.5 | +2.94% | 87,483 | 30,068,627 |
| 2024-06-25 | 3.39 | 3.47 | 3.37 | 3.4 | +0.29% | 64,475 | 21,999,226 |
| 2024-06-24 | 3.57 | 3.57 | 3.38 | 3.39 | -5.57% | 118,336 | 40,912,538 |
| 2024-06-21 | 3.57 | 3.63 | 3.57 | 3.59 | -0.83% | 70,021 | 25,202,819 |
| 2024-06-20 | 3.66 | 3.71 | 3.6 | 3.62 | -2.16% | 110,488 | 40,163,827 |
| 2024-06-19 | 3.73 | 3.76 | 3.68 | 3.7 | -1.07% | 97,658 | 36,219,181 |
| 2024-06-18 | 3.68 | 3.77 | 3.66 | 3.74 | +0.81% | 143,571 | 53,405,934 |
| 2024-06-17 | 3.76 | 3.85 | 3.63 | 3.71 | -3.13% | 210,814 | 78,810,637 |
| 2024-06-14 | 3.56 | 4.07 | 3.52 | 3.83 | +7.28% | 367,379 | 140,128,537 |
| 2024-06-13 | 3.6 | 3.63 | 3.55 | 3.57 | -1.11% | 116,076 | 41,595,318 |
| 2024-06-12 | 3.6 | 3.64 | 3.56 | 3.61 | +0.28% | 97,275 | 35,173,390 |
| 2024-06-11 | 3.64 | 3.64 | 3.53 | 3.6 | -1.1% | 116,911 | 41,961,454 |
| 2024-06-07 | 3.6 | 3.69 | 3.57 | 3.64 | +3.41% | 123,007 | 44,683,215 |
| 2024-06-06 | 3.7 | 3.76 | 3.51 | 3.52 | -5.12% | 202,879 | 72,928,132 |
| 2024-06-05 | 3.85 | 3.86 | 3.71 | 3.71 | -4.13% | 132,961 | 50,005,654 |
| 2024-06-04 | 3.92 | 3.93 | 3.75 | 3.87 | -1.53% | 169,521 | 64,623,992 |
| 2024-06-03 | 4.08 | 4.11 | 3.89 | 3.93 | -4.15% | 172,096 | 68,124,907 |
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：