股票概览
3.05
+0.33%
+0.01
3.03
开盘价
3.1
最高价
3.03
最低价
235,165
成交量
数据更新至: 2024-06-28
技术指标
3.05
MA5 (5日均线)
3.07
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 | 3.03 | 3.1 | 3.03 | 3.05 | +0.33% | 235,165 | 72,103,183 |
| 2024-06-27 | 3.07 | 3.07 | 3.02 | 3.04 | -0.98% | 186,666 | 56,820,431 |
| 2024-06-26 | 3.05 | 3.09 | 3.02 | 3.07 | +0.33% | 176,787 | 53,952,776 |
| 2024-06-25 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 170,740 | 52,349,321 |
| 2024-06-24 | 3.09 | 3.11 | 3.03 | 3.05 | -0.97% | 210,746 | 64,435,015 |
| 2024-06-21 | 3.06 | 3.11 | 3.06 | 3.08 | +0.33% | 169,535 | 52,355,275 |
| 2024-06-20 | 3.1 | 3.11 | 3.05 | 3.07 | -0.65% | 186,612 | 57,398,366 |
| 2024-06-19 | 3.13 | 3.13 | 3.09 | 3.09 | -1.28% | 133,545 | 41,493,102 |
| 2024-06-18 | 3.1 | 3.14 | 3.08 | 3.13 | +0.97% | 177,862 | 55,456,822 |
| 2024-06-17 | 3.09 | 3.12 | 3.08 | 3.1 | -0.32% | 168,938 | 52,327,555 |
| 2024-06-14 | 3.11 | 3.14 | 3.08 | 3.11 | 0% | 167,127 | 51,993,099 |
| 2024-06-13 | 3.18 | 3.19 | 3.09 | 3.11 | -2.2% | 243,137 | 75,772,123 |
| 2024-06-12 | 3.15 | 3.19 | 3.13 | 3.18 | +0.32% | 205,884 | 64,935,084 |
| 2024-06-11 | 3.27 | 3.28 | 3.15 | 3.17 | -2.76% | 319,334 | 102,103,519 |
| 2024-06-07 | 3.19 | 3.28 | 3.18 | 3.26 | +2.52% | 271,321 | 88,035,588 |
| 2024-06-06 | 3.24 | 3.25 | 3.17 | 3.18 | -1.85% | 264,906 | 84,851,201 |
| 2024-06-05 | 3.29 | 3.3 | 3.23 | 3.24 | -1.52% | 141,949 | 46,277,626 |
| 2024-06-04 | 3.26 | 3.29 | 3.25 | 3.29 | +0.92% | 189,018 | 61,894,839 |
| 2024-06-03 | 3.29 | 3.32 | 3.23 | 3.26 | -1.51% | 285,699 | 93,301,789 |
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：