股票概览
3.28
-2.38%
-0.08
3.31
开盘价
3.39
最高价
3.26
最低价
81,951
成交量
数据更新至: 2024-06-28
技术指标
3.34
MA5 (5日均线)
3.40
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 | 3.31 | 3.39 | 3.26 | 3.28 | -2.38% | 81,951 | 27,214,225 |
| 2024-06-27 | 3.45 | 3.5 | 3.34 | 3.36 | -2.89% | 65,986 | 22,540,116 |
| 2024-06-26 | 3.34 | 3.47 | 3.28 | 3.46 | +4.22% | 60,647 | 20,497,495 |
| 2024-06-25 | 3.24 | 3.38 | 3.24 | 3.32 | +1.84% | 68,602 | 22,835,183 |
| 2024-06-24 | 3.35 | 3.4 | 3.24 | 3.26 | -4.68% | 87,965 | 28,966,724 |
| 2024-06-21 | 3.42 | 3.47 | 3.38 | 3.42 | 0% | 63,904 | 21,880,474 |
| 2024-06-20 | 3.54 | 3.58 | 3.4 | 3.42 | -3.39% | 91,362 | 31,642,343 |
| 2024-06-19 | 3.6 | 3.66 | 3.54 | 3.54 | -1.67% | 120,265 | 43,194,928 |
| 2024-06-18 | 3.38 | 3.63 | 3.35 | 3.6 | +7.46% | 163,361 | 57,732,473 |
| 2024-06-17 | 3.39 | 3.45 | 3.33 | 3.35 | -1.76% | 91,157 | 30,907,139 |
| 2024-06-14 | 3.44 | 3.48 | 3.38 | 3.41 | -0.58% | 74,502 | 25,476,279 |
| 2024-06-13 | 3.57 | 3.59 | 3.43 | 3.43 | -3.92% | 110,688 | 38,573,257 |
| 2024-06-12 | 3.48 | 3.6 | 3.43 | 3.57 | +2.59% | 112,753 | 40,074,998 |
| 2024-06-11 | 3.6 | 3.64 | 3.45 | 3.48 | -4.13% | 141,735 | 49,637,470 |
| 2024-06-07 | 3.3 | 3.69 | 3.3 | 3.63 | 0% | 288,865 | 103,681,507 |
| 2024-06-06 | 3.64 | 3.79 | 3.63 | 3.63 | -9.93% | 159,146 | 57,980,382 |
| 2024-06-05 | 4.21 | 4.21 | 3.93 | 4.03 | +5.22% | 378,490 | 154,343,176 |
| 2024-06-04 | 3.88 | 3.88 | 3.77 | 3.83 | -0.78% | 55,364 | 21,060,207 |
| 2024-06-03 | 4 | 4.05 | 3.81 | 3.86 | -3.98% | 80,618 | 31,381,151 |
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：