股票概览
2.97
-1.33%
-0.04
3.01
开盘价
3.06
最高价
2.96
最低价
56,725
成交量
数据更新至: 2024-06-28
技术指标
3.00
MA5 (5日均线)
3.08
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 | 3.01 | 3.06 | 2.96 | 2.97 | -1.33% | 56,725 | 17,063,918 |
| 2024-06-27 | 3.08 | 3.1 | 3 | 3.01 | -2.27% | 61,684 | 18,747,685 |
| 2024-06-26 | 3 | 3.1 | 2.93 | 3.08 | +3.7% | 65,746 | 19,868,264 |
| 2024-06-25 | 3.03 | 3.04 | 2.94 | 2.97 | -0.67% | 81,464 | 24,314,514 |
| 2024-06-24 | 3.12 | 3.14 | 2.99 | 2.99 | -6.27% | 107,790 | 32,683,707 |
| 2024-06-21 | 3.14 | 3.22 | 3.05 | 3.19 | +0.31% | 136,065 | 43,073,005 |
| 2024-06-20 | 3.15 | 3.41 | 3.13 | 3.18 | +1.27% | 168,949 | 54,321,340 |
| 2024-06-19 | 3.16 | 3.2 | 3.13 | 3.14 | -0.63% | 50,241 | 15,924,814 |
| 2024-06-18 | 3.09 | 3.18 | 3.09 | 3.16 | +1.94% | 61,645 | 19,407,081 |
| 2024-06-17 | 3.17 | 3.19 | 3.09 | 3.1 | -1.27% | 57,650 | 17,974,282 |
| 2024-06-14 | 3.09 | 3.16 | 3.02 | 3.14 | +1.95% | 110,382 | 34,381,668 |
| 2024-06-13 | 3.23 | 3.24 | 3.07 | 3.08 | -4.35% | 87,654 | 27,353,626 |
| 2024-06-12 | 3.17 | 3.23 | 3.13 | 3.22 | +2.22% | 85,693 | 27,315,920 |
| 2024-06-11 | 3.13 | 3.17 | 3.03 | 3.15 | +1.29% | 132,446 | 41,205,419 |
| 2024-06-07 | 2.97 | 3.2 | 2.97 | 3.11 | +4.71% | 185,166 | 58,066,701 |
| 2024-06-06 | 3.27 | 3.32 | 2.97 | 2.97 | -10% | 218,293 | 67,072,427 |
| 2024-06-05 | 3.4 | 3.42 | 3.29 | 3.3 | -3.51% | 92,006 | 30,785,802 |
| 2024-06-04 | 3.51 | 3.52 | 3.4 | 3.42 | -2.84% | 81,520 | 28,068,488 |
| 2024-06-03 | 3.75 | 3.77 | 3.47 | 3.52 | -6.63% | 145,229 | 51,518,964 |
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：