股票概览
3.14
0%
0
3.12
开盘价
3.19
最高价
3.11
最低价
43,121
成交量
数据更新至: 2024-06-28
技术指标
3.16
MA5 (5日均线)
3.20
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 | 3.19 | 3.11 | 3.14 | 0% | 43,121 | 13,621,815 |
| 2024-06-27 | 3.21 | 3.22 | 3.12 | 3.14 | -3.09% | 52,526 | 16,620,178 |
| 2024-06-26 | 3.18 | 3.25 | 3.14 | 3.24 | +2.21% | 61,012 | 19,506,965 |
| 2024-06-25 | 3.11 | 3.2 | 3.11 | 3.17 | +1.93% | 80,486 | 25,395,037 |
| 2024-06-24 | 3.2 | 3.2 | 3.1 | 3.11 | -3.12% | 73,684 | 23,085,122 |
| 2024-06-21 | 3.22 | 3.24 | 3.18 | 3.21 | +0.31% | 47,088 | 15,147,735 |
| 2024-06-20 | 3.26 | 3.29 | 3.19 | 3.2 | -2.44% | 68,482 | 22,093,775 |
| 2024-06-19 | 3.28 | 3.31 | 3.27 | 3.28 | 0% | 43,459 | 14,291,140 |
| 2024-06-18 | 3.23 | 3.29 | 3.22 | 3.28 | +0.92% | 67,360 | 21,981,604 |
| 2024-06-17 | 3.29 | 3.3 | 3.23 | 3.25 | -1.52% | 92,977 | 30,326,776 |
| 2024-06-14 | 3.29 | 3.32 | 3.26 | 3.3 | +0.3% | 60,596 | 19,958,764 |
| 2024-06-13 | 3.34 | 3.36 | 3.27 | 3.29 | -2.08% | 76,140 | 25,170,191 |
| 2024-06-12 | 3.36 | 3.38 | 3.32 | 3.36 | -0.3% | 84,875 | 28,388,739 |
| 2024-06-11 | 3.41 | 3.41 | 3.35 | 3.37 | -1.46% | 94,967 | 31,995,245 |
| 2024-06-07 | 3.4 | 3.44 | 3.37 | 3.42 | +1.18% | 98,112 | 33,448,897 |
| 2024-06-06 | 3.49 | 3.5 | 3.35 | 3.38 | -2.59% | 122,446 | 41,673,941 |
| 2024-06-05 | 3.53 | 3.54 | 3.47 | 3.47 | -1.98% | 83,742 | 29,301,756 |
| 2024-06-04 | 3.52 | 3.56 | 3.49 | 3.54 | +0.28% | 75,603 | 26,624,615 |
| 2024-06-03 | 3.66 | 3.67 | 3.51 | 3.53 | -3.29% | 119,834 | 42,657,984 |
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：