股票概览
3.37
+0.6%
+0.02
3.35
开盘价
3.39
最高价
3.34
最低价
23,381
成交量
数据更新至: 2024-06-28
技术指标
3.35
MA5 (5日均线)
3.38
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 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 23,381 | 7,891,285 |
| 2024-06-27 | 3.37 | 3.38 | 3.34 | 3.35 | -1.18% | 25,376 | 8,524,695 |
| 2024-06-26 | 3.33 | 3.39 | 3.33 | 3.39 | +1.8% | 41,678 | 13,995,399 |
| 2024-06-25 | 3.3 | 3.36 | 3.3 | 3.33 | +0.6% | 33,827 | 11,269,951 |
| 2024-06-24 | 3.36 | 3.37 | 3.29 | 3.31 | -1.49% | 47,905 | 15,904,794 |
| 2024-06-21 | 3.36 | 3.38 | 3.34 | 3.36 | 0% | 24,353 | 8,191,423 |
| 2024-06-20 | 3.4 | 3.41 | 3.35 | 3.36 | -1.18% | 35,588 | 12,000,070 |
| 2024-06-19 | 3.41 | 3.42 | 3.39 | 3.4 | -0.58% | 21,435 | 7,292,308 |
| 2024-06-18 | 3.44 | 3.44 | 3.36 | 3.42 | -3.66% | 58,636 | 19,932,304 |
| 2024-06-17 | 3.51 | 3.6 | 3.49 | 3.55 | +0.85% | 84,969 | 30,106,360 |
| 2024-06-14 | 3.49 | 3.53 | 3.46 | 3.52 | +0.86% | 47,063 | 16,494,043 |
| 2024-06-13 | 3.57 | 3.57 | 3.48 | 3.49 | -1.97% | 81,897 | 28,707,657 |
| 2024-06-12 | 3.56 | 3.59 | 3.54 | 3.56 | +0.56% | 82,786 | 29,515,045 |
| 2024-06-11 | 3.61 | 3.63 | 3.49 | 3.54 | -1.94% | 124,028 | 44,188,568 |
| 2024-06-07 | 3.6 | 3.64 | 3.53 | 3.61 | +0.28% | 120,531 | 43,158,389 |
| 2024-06-06 | 3.69 | 3.7 | 3.58 | 3.6 | -2.44% | 85,638 | 31,025,316 |
| 2024-06-05 | 3.73 | 3.74 | 3.69 | 3.69 | -1.34% | 58,871 | 21,817,929 |
| 2024-06-04 | 3.72 | 3.74 | 3.69 | 3.74 | +0.54% | 42,067 | 15,648,866 |
| 2024-06-03 | 3.78 | 3.78 | 3.7 | 3.72 | -1.59% | 71,457 | 26,650,319 |
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：