股票概览
3.49
-1.13%
-0.04
3.53
开盘价
3.56
最高价
3.47
最低价
147,036
成交量
数据更新至: 2024-06-28
技术指标
3.54
MA5 (5日均线)
3.61
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 | 3.53 | 3.56 | 3.47 | 3.49 | -1.13% | 147,036 | 51,875,496 |
| 2024-06-27 | 3.61 | 3.62 | 3.51 | 3.53 | -2.49% | 102,946 | 36,509,651 |
| 2024-06-26 | 3.54 | 3.63 | 3.49 | 3.62 | +2.26% | 94,002 | 33,431,742 |
| 2024-06-25 | 3.5 | 3.58 | 3.5 | 3.54 | +0.57% | 109,120 | 38,645,424 |
| 2024-06-24 | 3.58 | 3.62 | 3.47 | 3.52 | -3.03% | 148,269 | 52,319,348 |
| 2024-06-21 | 3.63 | 3.7 | 3.62 | 3.63 | -0.27% | 87,479 | 31,873,498 |
| 2024-06-20 | 3.71 | 3.73 | 3.63 | 3.64 | -1.89% | 90,435 | 33,194,865 |
| 2024-06-19 | 3.72 | 3.76 | 3.7 | 3.71 | -0.54% | 80,983 | 30,119,126 |
| 2024-06-18 | 3.68 | 3.74 | 3.66 | 3.73 | +1.63% | 91,169 | 33,836,776 |
| 2024-06-17 | 3.67 | 3.72 | 3.65 | 3.67 | -0.81% | 92,060 | 33,857,256 |
| 2024-06-14 | 3.71 | 3.73 | 3.65 | 3.7 | -0.54% | 123,269 | 45,488,893 |
| 2024-06-13 | 3.78 | 3.79 | 3.7 | 3.72 | -1.33% | 123,140 | 45,846,906 |
| 2024-06-12 | 3.8 | 3.81 | 3.76 | 3.77 | -0.53% | 107,980 | 40,844,885 |
| 2024-06-11 | 3.85 | 3.85 | 3.78 | 3.79 | -1.81% | 122,056 | 46,476,266 |
| 2024-06-07 | 3.75 | 3.87 | 3.75 | 3.86 | +3.21% | 157,353 | 59,910,883 |
| 2024-06-06 | 3.83 | 3.85 | 3.71 | 3.74 | -1.84% | 191,765 | 72,002,529 |
| 2024-06-05 | 3.86 | 3.87 | 3.8 | 3.81 | -1.55% | 110,202 | 42,278,503 |
| 2024-06-04 | 3.86 | 3.88 | 3.8 | 3.87 | +0.26% | 126,983 | 48,699,464 |
| 2024-06-03 | 3.95 | 3.96 | 3.83 | 3.86 | -2.28% | 217,900 | 84,468,307 |
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：