股票概览
3.29
-1.2%
-0.04
3.32
开盘价
3.38
最高价
3.28
最低价
66,133
成交量
数据更新至: 2024-06-28
技术指标
3.30
MA5 (5日均线)
3.37
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 | 3.32 | 3.38 | 3.28 | 3.29 | -1.2% | 66,133 | 22,063,907 |
| 2024-06-27 | 3.38 | 3.43 | 3.31 | 3.33 | -1.48% | 65,544 | 22,027,442 |
| 2024-06-26 | 3.27 | 3.39 | 3.24 | 3.38 | +3.36% | 70,427 | 23,427,351 |
| 2024-06-25 | 3.23 | 3.34 | 3.2 | 3.27 | +1.87% | 95,899 | 31,341,842 |
| 2024-06-24 | 3.32 | 3.34 | 3.2 | 3.21 | -4.46% | 89,378 | 29,056,384 |
| 2024-06-21 | 3.37 | 3.42 | 3.35 | 3.36 | -0.3% | 44,301 | 14,977,406 |
| 2024-06-20 | 3.45 | 3.46 | 3.36 | 3.37 | -2.6% | 66,010 | 22,481,085 |
| 2024-06-19 | 3.5 | 3.5 | 3.44 | 3.46 | -0.86% | 58,241 | 20,182,152 |
| 2024-06-18 | 3.46 | 3.52 | 3.46 | 3.49 | 0% | 70,067 | 24,413,535 |
| 2024-06-17 | 3.53 | 3.53 | 3.43 | 3.49 | -1.97% | 93,770 | 32,505,234 |
| 2024-06-14 | 3.45 | 3.57 | 3.44 | 3.56 | +2.3% | 86,851 | 30,573,795 |
| 2024-06-13 | 3.56 | 3.59 | 3.46 | 3.48 | -1.69% | 70,655 | 24,694,105 |
| 2024-06-12 | 3.46 | 3.56 | 3.43 | 3.54 | +0.85% | 90,823 | 32,017,299 |
| 2024-06-11 | 3.49 | 3.6 | 3.46 | 3.51 | -1.96% | 118,480 | 41,731,371 |
| 2024-06-07 | 3.39 | 3.68 | 3.38 | 3.58 | +6.55% | 187,914 | 66,786,726 |
| 2024-06-06 | 3.54 | 3.6 | 3.31 | 3.36 | -5.62% | 128,186 | 43,788,480 |
| 2024-06-05 | 3.68 | 3.69 | 3.54 | 3.56 | -3.52% | 85,027 | 30,534,187 |
| 2024-06-04 | 3.72 | 3.74 | 3.62 | 3.69 | -0.81% | 73,423 | 27,019,254 |
| 2024-06-03 | 3.84 | 3.87 | 3.67 | 3.72 | -3.63% | 103,020 | 38,515,499 |
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：