股票概览
3.14
0%
0
3.13
开盘价
3.21
最高价
3.13
最低价
308,009
成交量
数据更新至: 2024-06-28
技术指标
3.18
MA5 (5日均线)
3.25
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 | 3.13 | 3.21 | 3.13 | 3.14 | 0% | 308,009 | 97,666,068 |
| 2024-06-27 | 3.16 | 3.19 | 3.13 | 3.14 | -1.26% | 230,930 | 72,770,825 |
| 2024-06-26 | 3.21 | 3.22 | 3.09 | 3.18 | -1.24% | 392,741 | 123,773,434 |
| 2024-06-25 | 3.23 | 3.27 | 3.2 | 3.22 | -0.31% | 217,524 | 70,425,822 |
| 2024-06-24 | 3.29 | 3.3 | 3.22 | 3.23 | -2.12% | 225,489 | 73,387,427 |
| 2024-06-21 | 3.27 | 3.32 | 3.25 | 3.3 | +0.92% | 258,358 | 84,938,444 |
| 2024-06-20 | 3.32 | 3.35 | 3.26 | 3.27 | -2.1% | 319,599 | 105,205,795 |
| 2024-06-19 | 3.36 | 3.37 | 3.33 | 3.34 | -0.6% | 158,834 | 53,246,273 |
| 2024-06-18 | 3.35 | 3.38 | 3.35 | 3.36 | 0% | 170,335 | 57,242,558 |
| 2024-06-17 | 3.42 | 3.42 | 3.35 | 3.36 | -2.33% | 287,435 | 97,066,419 |
| 2024-06-14 | 3.39 | 3.48 | 3.36 | 3.44 | +1.18% | 543,355 | 185,957,146 |
| 2024-06-13 | 3.36 | 3.42 | 3.31 | 3.4 | +1.49% | 552,181 | 185,804,929 |
| 2024-06-12 | 3.37 | 3.38 | 3.35 | 3.35 | -0.3% | 197,442 | 66,403,556 |
| 2024-06-11 | 3.38 | 3.4 | 3.35 | 3.36 | -0.88% | 231,554 | 78,031,881 |
| 2024-06-07 | 3.35 | 3.4 | 3.34 | 3.39 | +1.5% | 314,616 | 106,035,124 |
| 2024-06-06 | 3.37 | 3.38 | 3.32 | 3.34 | -0.6% | 274,820 | 92,068,111 |
| 2024-06-05 | 3.39 | 3.4 | 3.36 | 3.36 | -0.88% | 184,321 | 62,319,165 |
| 2024-06-04 | 3.36 | 3.41 | 3.35 | 3.39 | +0.59% | 252,167 | 85,351,298 |
| 2024-06-03 | 3.42 | 3.43 | 3.34 | 3.37 | -1.46% | 343,609 | 115,872,530 |
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：