股票概览
3.31
+0.3%
+0.01
3.29
开盘价
3.39
最高价
3.29
最低价
35,369
成交量
数据更新至: 2024-06-28
技术指标
3.28
MA5 (5日均线)
3.34
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 | 3.29 | 3.39 | 3.29 | 3.31 | +0.3% | 35,369 | 11,818,912 |
| 2024-06-27 | 3.33 | 3.41 | 3.29 | 3.3 | -1.79% | 32,757 | 10,939,014 |
| 2024-06-26 | 3.22 | 3.39 | 3.17 | 3.36 | +4.02% | 44,942 | 14,811,734 |
| 2024-06-25 | 3.16 | 3.28 | 3.14 | 3.23 | +1.57% | 33,246 | 10,714,141 |
| 2024-06-24 | 3.31 | 3.31 | 3.11 | 3.18 | -4.79% | 57,024 | 18,186,598 |
| 2024-06-21 | 3.34 | 3.39 | 3.27 | 3.34 | -0.6% | 31,405 | 10,494,510 |
| 2024-06-20 | 3.48 | 3.48 | 3.33 | 3.36 | -3.45% | 39,462 | 13,330,667 |
| 2024-06-19 | 3.49 | 3.51 | 3.4 | 3.48 | +0.58% | 39,665 | 13,753,562 |
| 2024-06-18 | 3.38 | 3.49 | 3.36 | 3.46 | +2.37% | 35,651 | 12,276,098 |
| 2024-06-17 | 3.44 | 3.48 | 3.36 | 3.38 | -2.03% | 31,195 | 10,605,254 |
| 2024-06-14 | 3.42 | 3.46 | 3.36 | 3.45 | +0.58% | 32,780 | 11,238,520 |
| 2024-06-13 | 3.56 | 3.62 | 3.4 | 3.43 | -2.83% | 46,598 | 16,156,194 |
| 2024-06-12 | 3.5 | 3.58 | 3.43 | 3.53 | +2.32% | 64,228 | 22,536,836 |
| 2024-06-11 | 3.59 | 3.69 | 3.41 | 3.45 | -1.99% | 106,246 | 36,896,187 |
| 2024-06-07 | 3.29 | 3.52 | 3.29 | 3.52 | +10% | 74,276 | 25,512,731 |
| 2024-06-06 | 3.45 | 3.49 | 3.14 | 3.2 | -7.78% | 90,638 | 29,512,009 |
| 2024-06-05 | 3.58 | 3.59 | 3.44 | 3.47 | -3.07% | 51,329 | 17,860,589 |
| 2024-06-04 | 3.73 | 3.74 | 3.53 | 3.58 | -4.02% | 65,534 | 23,512,142 |
| 2024-06-03 | 3.96 | 3.96 | 3.65 | 3.73 | -5.33% | 73,085 | 27,471,365 |
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：