股票概览
3.28
-0.3%
-0.01
3.29
开盘价
3.32
最高价
3.26
最低价
79,507
成交量
数据更新至: 2024-06-28
技术指标
3.29
MA5 (5日均线)
3.29
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 | 3.32 | 3.26 | 3.28 | -0.3% | 79,507 | 26,233,008 |
| 2024-06-27 | 3.29 | 3.33 | 3.28 | 3.29 | -0.6% | 82,351 | 27,213,501 |
| 2024-06-26 | 3.24 | 3.31 | 3.21 | 3.31 | +1.53% | 76,495 | 25,009,772 |
| 2024-06-25 | 3.27 | 3.31 | 3.24 | 3.26 | -0.91% | 81,808 | 26,778,168 |
| 2024-06-24 | 3.31 | 3.35 | 3.23 | 3.29 | -1.5% | 131,551 | 43,109,465 |
| 2024-06-21 | 3.29 | 3.38 | 3.27 | 3.34 | +1.21% | 119,856 | 39,960,048 |
| 2024-06-20 | 3.28 | 3.33 | 3.26 | 3.3 | +0.3% | 90,109 | 29,746,580 |
| 2024-06-19 | 3.3 | 3.32 | 3.28 | 3.29 | -0.3% | 47,178 | 15,540,888 |
| 2024-06-18 | 3.26 | 3.31 | 3.25 | 3.3 | +1.23% | 68,047 | 22,385,888 |
| 2024-06-17 | 3.26 | 3.27 | 3.22 | 3.26 | -0.31% | 72,835 | 23,642,721 |
| 2024-06-14 | 3.24 | 3.28 | 3.21 | 3.27 | +0.62% | 84,123 | 27,394,058 |
| 2024-06-13 | 3.31 | 3.31 | 3.23 | 3.25 | -1.81% | 84,786 | 27,642,625 |
| 2024-06-12 | 3.31 | 3.32 | 3.28 | 3.31 | +0.3% | 87,216 | 28,792,191 |
| 2024-06-11 | 3.37 | 3.37 | 3.29 | 3.3 | -2.08% | 125,450 | 41,539,433 |
| 2024-06-07 | 3.3 | 3.39 | 3.3 | 3.37 | +4.98% | 210,579 | 70,443,857 |
| 2024-06-06 | 3.26 | 3.28 | 3.16 | 3.21 | -1.53% | 167,013 | 53,549,480 |
| 2024-06-05 | 3.29 | 3.32 | 3.26 | 3.26 | -0.91% | 103,394 | 33,989,565 |
| 2024-06-04 | 3.3 | 3.31 | 3.2 | 3.29 | -0.9% | 181,904 | 59,351,888 |
| 2024-06-03 | 3.42 | 3.43 | 3.28 | 3.32 | -3.49% | 240,881 | 80,255,635 |
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：