股票概览
3.14
-0.95%
-0.03
3.16
开盘价
3.28
最高价
3.13
最低价
109,250
成交量
数据更新至: 2024-06-28
技术指标
3.19
MA5 (5日均线)
3.42
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 | 3.16 | 3.28 | 3.13 | 3.14 | -0.95% | 109,250 | 35,001,971 |
| 2024-06-27 | 3.36 | 3.38 | 3.17 | 3.17 | -5.37% | 140,608 | 45,721,820 |
| 2024-06-26 | 3.19 | 3.39 | 3.02 | 3.35 | +5.68% | 196,897 | 63,582,117 |
| 2024-06-25 | 3.14 | 3.4 | 3.12 | 3.17 | +0.96% | 165,288 | 53,385,718 |
| 2024-06-24 | 3.3 | 3.41 | 3.1 | 3.14 | -7.92% | 224,878 | 72,245,283 |
| 2024-06-21 | 3.4 | 3.52 | 3.35 | 3.41 | -1.45% | 109,537 | 37,529,439 |
| 2024-06-20 | 3.72 | 3.73 | 3.43 | 3.46 | -8.47% | 212,891 | 75,566,537 |
| 2024-06-19 | 3.68 | 3.96 | 3.57 | 3.78 | +1.07% | 162,889 | 61,416,551 |
| 2024-06-18 | 3.83 | 3.84 | 3.74 | 3.74 | -3.36% | 139,687 | 52,800,879 |
| 2024-06-17 | 3.97 | 3.97 | 3.72 | 3.87 | +0.26% | 158,553 | 60,722,615 |
| 2024-06-14 | 4.03 | 4.19 | 3.73 | 3.86 | -4.46% | 381,379 | 150,493,159 |
| 2024-06-12 | 3.98 | 4.08 | 3.96 | 4.04 | -0.49% | 93,746 | 37,867,624 |
| 2024-06-11 | 3.93 | 4.11 | 3.85 | 4.06 | +3.31% | 151,534 | 59,921,267 |
| 2024-06-07 | 3.79 | 3.93 | 3.71 | 3.93 | +5.08% | 158,196 | 60,961,847 |
| 2024-06-06 | 3.73 | 3.74 | 3.66 | 3.74 | +5.06% | 136,250 | 50,892,959 |
| 2024-06-05 | 3.53 | 3.64 | 3.4 | 3.56 | +0.56% | 79,599 | 28,217,192 |
| 2024-06-04 | 3.7 | 3.7 | 3.53 | 3.54 | -4.84% | 127,731 | 45,279,183 |
| 2024-06-03 | 3.91 | 3.91 | 3.72 | 3.72 | -5.1% | 130,208 | 48,900,306 |
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：