股票概览
3.05
-0.65%
-0.02
3.07
开盘价
3.14
最高价
3.04
最低价
153,294
成交量
数据更新至: 2024-06-28
技术指标
3.04
MA5 (5日均线)
3.10
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 | 3.07 | 3.14 | 3.04 | 3.05 | -0.65% | 153,294 | 47,407,738 |
| 2024-06-27 | 3.14 | 3.17 | 3.06 | 3.07 | -1.6% | 156,768 | 48,657,427 |
| 2024-06-26 | 3.02 | 3.13 | 2.97 | 3.12 | +3.65% | 182,163 | 55,553,828 |
| 2024-06-25 | 2.98 | 3.06 | 2.92 | 3.01 | +1.35% | 166,622 | 49,937,807 |
| 2024-06-24 | 3.09 | 3.09 | 2.96 | 2.97 | -4.19% | 140,731 | 42,277,863 |
| 2024-06-21 | 3.09 | 3.13 | 3.08 | 3.1 | +0.98% | 114,770 | 35,603,370 |
| 2024-06-20 | 3.19 | 3.19 | 3.07 | 3.07 | -3.46% | 160,059 | 49,782,014 |
| 2024-06-19 | 3.24 | 3.28 | 3.17 | 3.18 | -1.85% | 198,966 | 63,977,055 |
| 2024-06-18 | 3.25 | 3.27 | 3.21 | 3.24 | +0.31% | 130,971 | 42,385,002 |
| 2024-06-17 | 3.3 | 3.31 | 3.23 | 3.23 | -3.29% | 155,179 | 50,530,720 |
| 2024-06-14 | 3.23 | 3.37 | 3.22 | 3.34 | +2.77% | 257,713 | 85,171,021 |
| 2024-06-13 | 3.35 | 3.38 | 3.23 | 3.25 | -2.4% | 189,272 | 61,979,023 |
| 2024-06-12 | 3.3 | 3.35 | 3.28 | 3.33 | +0.6% | 119,135 | 39,562,953 |
| 2024-06-11 | 3.34 | 3.36 | 3.28 | 3.31 | -1.49% | 132,101 | 43,813,594 |
| 2024-06-07 | 3.28 | 3.39 | 3.26 | 3.36 | +3.07% | 206,937 | 68,622,252 |
| 2024-06-06 | 3.34 | 3.37 | 3.19 | 3.26 | -2.4% | 267,526 | 86,764,533 |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.34 | -3.75% | 198,073 | 67,206,234 |
| 2024-06-04 | 3.41 | 3.53 | 3.37 | 3.47 | +1.46% | 242,452 | 83,626,467 |
| 2024-06-03 | 3.5 | 3.5 | 3.37 | 3.42 | -2.56% | 238,292 | 81,782,527 |
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：