股票概览
3.11
0%
0
3.12
开盘价
3.17
最高价
3.1
最低价
32,158
成交量
数据更新至: 2024-06-28
技术指标
3.10
MA5 (5日均线)
3.15
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 | 3.12 | 3.17 | 3.1 | 3.11 | 0% | 32,158 | 10,100,695 |
| 2024-06-27 | 3.18 | 3.21 | 3.11 | 3.11 | -2.2% | 40,122 | 12,636,514 |
| 2024-06-26 | 3.13 | 3.18 | 3.03 | 3.18 | +3.92% | 44,412 | 13,851,881 |
| 2024-06-25 | 3.04 | 3.11 | 3.03 | 3.06 | +1.32% | 39,250 | 12,092,365 |
| 2024-06-24 | 3.14 | 3.14 | 3 | 3.02 | -3.82% | 64,319 | 19,555,325 |
| 2024-06-21 | 3.14 | 3.18 | 3.1 | 3.14 | -0.63% | 30,296 | 9,550,153 |
| 2024-06-20 | 3.24 | 3.26 | 3.14 | 3.16 | -2.77% | 54,546 | 17,317,350 |
| 2024-06-19 | 3.31 | 3.32 | 3.24 | 3.25 | -0.91% | 36,707 | 12,030,304 |
| 2024-06-18 | 3.21 | 3.3 | 3.2 | 3.28 | +2.18% | 46,747 | 15,248,337 |
| 2024-06-17 | 3.27 | 3.29 | 3.2 | 3.21 | -1.23% | 46,711 | 15,114,319 |
| 2024-06-14 | 3.24 | 3.27 | 3.18 | 3.25 | 0% | 36,155 | 11,720,376 |
| 2024-06-13 | 3.35 | 3.37 | 3.22 | 3.25 | -2.4% | 59,085 | 19,275,898 |
| 2024-06-12 | 3.24 | 3.35 | 3.23 | 3.33 | +3.42% | 59,034 | 19,511,844 |
| 2024-06-11 | 3.24 | 3.27 | 3.16 | 3.22 | -1.53% | 49,292 | 15,803,624 |
| 2024-06-07 | 3.13 | 3.29 | 3.13 | 3.27 | +5.14% | 71,751 | 23,151,801 |
| 2024-06-06 | 3.34 | 3.37 | 3.03 | 3.11 | -7.16% | 153,550 | 48,475,977 |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.35 | -3.18% | 71,743 | 24,210,897 |
| 2024-06-04 | 3.56 | 3.56 | 3.4 | 3.46 | -2.81% | 84,666 | 29,168,412 |
| 2024-06-03 | 3.71 | 3.72 | 3.52 | 3.56 | -4.04% | 59,409 | 21,344,119 |
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：