股票概览
3.5
+1.45%
+0.05
3.42
开盘价
3.58
最高价
3.42
最低价
30,536
成交量
数据更新至: 2024-06-28
技术指标
3.41
MA5 (5日均线)
3.44
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 | 3.42 | 3.58 | 3.42 | 3.5 | +1.45% | 30,536 | 10,770,217 |
| 2024-06-27 | 3.42 | 3.54 | 3.4 | 3.45 | 0% | 32,062 | 11,143,803 |
| 2024-06-26 | 3.33 | 3.62 | 3.32 | 3.45 | +3.6% | 40,467 | 13,897,840 |
| 2024-06-25 | 3.33 | 3.44 | 3.31 | 3.33 | 0% | 23,000 | 7,750,231 |
| 2024-06-24 | 3.42 | 3.43 | 3.31 | 3.33 | -2.92% | 22,842 | 7,682,577 |
| 2024-06-21 | 3.42 | 3.49 | 3.36 | 3.43 | +0.29% | 21,105 | 7,247,382 |
| 2024-06-20 | 3.49 | 3.55 | 3.42 | 3.42 | -1.72% | 25,323 | 8,801,411 |
| 2024-06-19 | 3.57 | 3.63 | 3.48 | 3.48 | -2.25% | 28,156 | 9,926,052 |
| 2024-06-18 | 3.43 | 3.67 | 3.43 | 3.56 | +3.79% | 39,787 | 14,253,831 |
| 2024-06-17 | 3.55 | 3.56 | 3.41 | 3.43 | -3.11% | 24,326 | 8,429,486 |
| 2024-06-14 | 3.52 | 3.61 | 3.5 | 3.54 | +0.28% | 22,335 | 7,951,193 |
| 2024-06-13 | 3.64 | 3.67 | 3.51 | 3.53 | -2.75% | 24,191 | 8,621,931 |
| 2024-06-12 | 3.6 | 3.69 | 3.5 | 3.63 | +1.68% | 41,823 | 15,151,872 |
| 2024-06-11 | 3.49 | 3.65 | 3.31 | 3.57 | +2.29% | 54,451 | 18,987,212 |
| 2024-06-07 | 3.3 | 3.58 | 3.21 | 3.49 | +2.05% | 59,927 | 20,803,439 |
| 2024-06-06 | 3.52 | 3.57 | 3.31 | 3.42 | -2.01% | 60,360 | 20,527,224 |
| 2024-06-05 | 3.64 | 3.66 | 3.47 | 3.49 | -3.59% | 48,933 | 17,277,355 |
| 2024-06-04 | 3.84 | 3.87 | 3.59 | 3.62 | -6.7% | 65,368 | 24,062,449 |
| 2024-06-03 | 3.97 | 4.11 | 3.88 | 3.88 | -2.27% | 46,730 | 18,731,695 |
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：