股票概览
3.19
+7.41%
+0.22
2.97
开盘价
3.27
最高价
2.97
最低价
710,670
成交量
数据更新至: 2024-06-28
技术指标
3.04
MA5 (5日均线)
3.17
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 | 2.97 | 3.27 | 2.97 | 3.19 | +7.41% | 710,670 | 227,118,463 |
| 2024-06-27 | 3.05 | 3.08 | 2.97 | 2.97 | -2.94% | 210,246 | 63,584,641 |
| 2024-06-26 | 2.97 | 3.08 | 2.9 | 3.06 | +2% | 273,433 | 82,427,370 |
| 2024-06-25 | 2.97 | 3.07 | 2.96 | 3 | +1.01% | 217,338 | 65,099,057 |
| 2024-06-24 | 3.12 | 3.13 | 2.95 | 2.97 | -5.71% | 336,611 | 101,331,391 |
| 2024-06-21 | 3.11 | 3.3 | 3 | 3.15 | 0% | 343,230 | 108,770,255 |
| 2024-06-20 | 3.27 | 3.29 | 3.13 | 3.15 | -4.55% | 430,746 | 136,920,068 |
| 2024-06-19 | 3.4 | 3.44 | 3.23 | 3.3 | -3.51% | 574,452 | 190,212,051 |
| 2024-06-18 | 3.35 | 3.46 | 3.3 | 3.42 | -2.01% | 742,211 | 250,372,318 |
| 2024-06-17 | 3.21 | 3.67 | 3.21 | 3.49 | +4.49% | 1,178,131 | 409,194,235 |
| 2024-06-14 | 3.09 | 3.34 | 3.09 | 3.34 | +9.87% | 825,587 | 271,925,684 |
| 2024-06-13 | 3.26 | 3.29 | 3.03 | 3.04 | -1.3% | 572,476 | 179,336,583 |
| 2024-06-12 | 2.8 | 3.08 | 2.78 | 3.08 | +10% | 234,800 | 69,826,075 |
| 2024-06-11 | 2.83 | 2.84 | 2.7 | 2.8 | -1.75% | 193,998 | 53,949,576 |
| 2024-06-07 | 2.72 | 2.93 | 2.72 | 2.85 | +5.17% | 326,602 | 92,735,068 |
| 2024-06-06 | 2.62 | 2.9 | 2.62 | 2.71 | -6.87% | 436,726 | 119,387,406 |
| 2024-06-05 | 3.06 | 3.08 | 2.91 | 2.91 | -4.9% | 255,228 | 75,491,494 |
| 2024-06-04 | 3.15 | 3.15 | 3.01 | 3.06 | -2.86% | 219,560 | 66,952,477 |
| 2024-06-03 | 3.29 | 3.3 | 3.12 | 3.15 | -3.67% | 229,829 | 73,174,090 |
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：