股票概览
3.03
+1%
+0.03
2.99
开盘价
3.06
最高价
2.97
最低价
151,134
成交量
数据更新至: 2024-06-28
技术指标
3.01
MA5 (5日均线)
3.05
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 | 2.99 | 3.06 | 2.97 | 3.03 | +1% | 151,134 | 45,786,313 |
| 2024-06-27 | 3.05 | 3.06 | 2.98 | 3 | -1.96% | 124,173 | 37,391,711 |
| 2024-06-26 | 2.98 | 3.07 | 2.96 | 3.06 | +2.68% | 140,683 | 42,398,838 |
| 2024-06-25 | 2.97 | 3.01 | 2.95 | 2.98 | +0.68% | 134,654 | 40,208,481 |
| 2024-06-24 | 3.02 | 3.03 | 2.94 | 2.96 | -1.99% | 155,814 | 46,428,196 |
| 2024-06-21 | 3.03 | 3.06 | 3.01 | 3.02 | -0.33% | 109,376 | 33,186,337 |
| 2024-06-20 | 3.08 | 3.09 | 3.01 | 3.03 | -1.62% | 160,914 | 48,866,283 |
| 2024-06-19 | 3.18 | 3.19 | 3.07 | 3.08 | -3.14% | 243,107 | 75,685,054 |
| 2024-06-18 | 3.2 | 3.21 | 3.16 | 3.18 | -0.31% | 132,577 | 42,128,169 |
| 2024-06-17 | 3.19 | 3.23 | 3.16 | 3.19 | -0.62% | 139,892 | 44,793,295 |
| 2024-06-14 | 3.2 | 3.24 | 3.18 | 3.21 | 0% | 133,354 | 42,877,458 |
| 2024-06-13 | 3.24 | 3.25 | 3.19 | 3.21 | -0.93% | 146,294 | 46,979,077 |
| 2024-06-12 | 3.23 | 3.27 | 3.21 | 3.24 | 0% | 156,442 | 50,699,418 |
| 2024-06-11 | 3.24 | 3.26 | 3.2 | 3.24 | 0% | 151,775 | 48,954,783 |
| 2024-06-07 | 3.17 | 3.25 | 3.17 | 3.24 | +2.21% | 194,970 | 62,457,331 |
| 2024-06-06 | 3.26 | 3.28 | 3.15 | 3.17 | -3.06% | 309,980 | 99,228,713 |
| 2024-06-05 | 3.32 | 3.32 | 3.26 | 3.27 | -1.8% | 189,481 | 62,304,173 |
| 2024-06-04 | 3.3 | 3.34 | 3.23 | 3.33 | +0.6% | 223,316 | 73,248,336 |
| 2024-06-03 | 3.42 | 3.43 | 3.27 | 3.31 | -3.5% | 317,260 | 105,608,396 |
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：