股票概览
3.41
+0.29%
+0.01
3.39
开盘价
3.46
最高价
3.37
最低价
45,527
成交量
数据更新至: 2024-06-28
技术指标
3.36
MA5 (5日均线)
3.39
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 | 3.39 | 3.46 | 3.37 | 3.41 | +0.29% | 45,527 | 15,584,919 |
| 2024-06-27 | 3.43 | 3.45 | 3.37 | 3.4 | -0.87% | 34,677 | 11,824,013 |
| 2024-06-26 | 3.35 | 3.43 | 3.29 | 3.43 | +2.69% | 49,612 | 16,734,315 |
| 2024-06-25 | 3.25 | 3.38 | 3.24 | 3.34 | +3.09% | 64,709 | 21,471,005 |
| 2024-06-24 | 3.35 | 3.37 | 3.2 | 3.24 | -4.42% | 67,569 | 22,067,376 |
| 2024-06-21 | 3.38 | 3.42 | 3.33 | 3.39 | +0.3% | 38,722 | 13,112,821 |
| 2024-06-20 | 3.47 | 3.47 | 3.36 | 3.38 | -2.59% | 53,807 | 18,307,370 |
| 2024-06-19 | 3.45 | 3.48 | 3.44 | 3.47 | +0.29% | 43,810 | 15,166,650 |
| 2024-06-18 | 3.42 | 3.46 | 3.41 | 3.46 | +1.47% | 44,635 | 15,359,757 |
| 2024-06-17 | 3.5 | 3.5 | 3.4 | 3.41 | -2.85% | 65,827 | 22,649,383 |
| 2024-06-14 | 3.47 | 3.51 | 3.41 | 3.51 | +1.15% | 52,503 | 18,275,513 |
| 2024-06-13 | 3.55 | 3.56 | 3.45 | 3.47 | -2.25% | 70,259 | 24,551,372 |
| 2024-06-12 | 3.55 | 3.58 | 3.51 | 3.55 | +0.28% | 55,713 | 19,795,359 |
| 2024-06-11 | 3.57 | 3.58 | 3.48 | 3.54 | -1.94% | 79,938 | 28,173,242 |
| 2024-06-07 | 3.47 | 3.65 | 3.47 | 3.61 | +4.94% | 107,268 | 38,338,731 |
| 2024-06-06 | 3.66 | 3.7 | 3.42 | 3.44 | -6.01% | 108,269 | 37,932,812 |
| 2024-06-05 | 3.77 | 3.79 | 3.65 | 3.66 | -3.43% | 61,308 | 22,719,106 |
| 2024-06-04 | 3.84 | 3.84 | 3.73 | 3.79 | -1.81% | 63,424 | 23,874,270 |
| 2024-06-03 | 3.98 | 3.99 | 3.8 | 3.86 | -3.26% | 96,541 | 37,382,455 |
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：