股票概览
3.05
-0.65%
-0.02
3.05
开盘价
3.14
最高价
3.04
最低价
166,699
成交量
数据更新至: 2024-06-28
技术指标
3.07
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 | 3.05 | 3.14 | 3.04 | 3.05 | -0.65% | 166,699 | 51,656,980 |
| 2024-06-27 | 3.15 | 3.17 | 3.07 | 3.07 | -3.46% | 175,947 | 54,816,049 |
| 2024-06-26 | 3.04 | 3.18 | 2.98 | 3.18 | +4.95% | 252,118 | 77,544,496 |
| 2024-06-25 | 3.04 | 3.09 | 3.01 | 3.03 | +0.33% | 161,746 | 49,211,973 |
| 2024-06-24 | 3.12 | 3.13 | 3 | 3.02 | -3.21% | 216,318 | 65,770,302 |
| 2024-06-21 | 3.15 | 3.18 | 3.12 | 3.12 | -0.95% | 165,814 | 52,106,534 |
| 2024-06-20 | 3.24 | 3.28 | 3.14 | 3.15 | -3.08% | 225,063 | 71,905,336 |
| 2024-06-19 | 3.36 | 3.37 | 3.23 | 3.25 | -2.99% | 235,859 | 77,358,175 |
| 2024-06-18 | 3.37 | 3.4 | 3.32 | 3.35 | -0.3% | 189,805 | 63,706,208 |
| 2024-06-17 | 3.41 | 3.43 | 3.34 | 3.36 | -1.75% | 226,325 | 76,506,192 |
| 2024-06-14 | 3.44 | 3.45 | 3.34 | 3.42 | 0% | 294,251 | 99,546,337 |
| 2024-06-13 | 3.5 | 3.52 | 3.4 | 3.42 | -2.01% | 176,228 | 60,618,984 |
| 2024-06-12 | 3.53 | 3.56 | 3.48 | 3.49 | -1.13% | 164,965 | 57,989,175 |
| 2024-06-11 | 3.46 | 3.53 | 3.34 | 3.53 | +2.62% | 177,795 | 61,602,340 |
| 2024-06-07 | 3.39 | 3.49 | 3.35 | 3.44 | +1.47% | 193,302 | 66,042,053 |
| 2024-06-06 | 3.62 | 3.63 | 3.36 | 3.39 | -5.57% | 351,863 | 120,745,998 |
| 2024-06-05 | 3.63 | 3.7 | 3.58 | 3.59 | -2.45% | 209,886 | 75,949,872 |
| 2024-06-04 | 3.32 | 3.72 | 3.32 | 3.68 | -0.27% | 546,634 | 195,335,420 |
| 2024-06-03 | 4.03 | 4.06 | 3.69 | 3.69 | -10% | 442,596 | 165,931,352 |
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：