股票概览
3.44
-0.29%
-0.01
3.45
开盘价
3.54
最高价
3.41
最低价
31,849
成交量
数据更新至: 2024-06-28
技术指标
3.43
MA5 (5日均线)
3.52
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 | 3.45 | 3.54 | 3.41 | 3.44 | -0.29% | 31,849 | 11,078,826 |
| 2024-06-27 | 3.49 | 3.57 | 3.45 | 3.45 | -1.99% | 34,911 | 12,204,374 |
| 2024-06-26 | 3.41 | 3.53 | 3.35 | 3.52 | +3.53% | 37,090 | 12,778,303 |
| 2024-06-25 | 3.32 | 3.45 | 3.32 | 3.4 | +2.1% | 43,792 | 14,931,099 |
| 2024-06-24 | 3.48 | 3.49 | 3.3 | 3.33 | -5.13% | 57,495 | 19,301,598 |
| 2024-06-21 | 3.54 | 3.57 | 3.45 | 3.51 | -1.4% | 41,105 | 14,480,672 |
| 2024-06-20 | 3.7 | 3.71 | 3.56 | 3.56 | -3.78% | 44,523 | 16,072,374 |
| 2024-06-19 | 3.72 | 3.76 | 3.64 | 3.7 | -0.54% | 54,136 | 20,017,509 |
| 2024-06-18 | 3.51 | 3.79 | 3.5 | 3.72 | +5.68% | 82,496 | 30,344,548 |
| 2024-06-17 | 3.65 | 3.65 | 3.52 | 3.52 | -3.56% | 46,448 | 16,506,697 |
| 2024-06-14 | 3.64 | 3.67 | 3.55 | 3.65 | +0.27% | 44,915 | 16,265,349 |
| 2024-06-13 | 3.7 | 3.75 | 3.59 | 3.64 | -1.62% | 75,261 | 27,407,294 |
| 2024-06-12 | 3.54 | 3.73 | 3.51 | 3.7 | +4.52% | 90,400 | 33,028,172 |
| 2024-06-11 | 3.65 | 3.67 | 3.46 | 3.54 | -2.21% | 138,206 | 48,662,070 |
| 2024-06-07 | 3.35 | 3.62 | 3.35 | 3.62 | +10.03% | 70,650 | 25,099,625 |
| 2024-06-06 | 3.59 | 3.59 | 3.21 | 3.29 | -6.8% | 130,386 | 43,317,548 |
| 2024-06-05 | 3.62 | 3.63 | 3.51 | 3.53 | -2.75% | 62,657 | 22,283,075 |
| 2024-06-04 | 3.86 | 3.88 | 3.61 | 3.63 | -5.47% | 83,003 | 30,520,778 |
| 2024-06-03 | 4.06 | 4.06 | 3.79 | 3.84 | -5.19% | 81,507 | 31,611,073 |
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：