股票概览
3.59
+3.16%
+0.11
3.49
开盘价
3.63
最高价
3.48
最低价
831,827
成交量
数据更新至: 2024-06-28
技术指标
3.53
MA5 (5日均线)
3.53
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 | 3.49 | 3.63 | 3.48 | 3.59 | +3.16% | 831,827 | 298,247,526 |
| 2024-06-27 | 3.52 | 3.55 | 3.47 | 3.48 | -1.42% | 490,570 | 171,285,418 |
| 2024-06-26 | 3.53 | 3.55 | 3.46 | 3.53 | -0.28% | 518,684 | 181,597,528 |
| 2024-06-25 | 3.51 | 3.58 | 3.5 | 3.54 | +0.57% | 571,984 | 202,456,287 |
| 2024-06-24 | 3.58 | 3.58 | 3.51 | 3.52 | -1.68% | 567,225 | 200,737,475 |
| 2024-06-21 | 3.55 | 3.6 | 3.51 | 3.58 | +0.85% | 549,870 | 195,927,538 |
| 2024-06-20 | 3.52 | 3.59 | 3.51 | 3.55 | +0.85% | 659,926 | 234,494,914 |
| 2024-06-19 | 3.56 | 3.59 | 3.5 | 3.52 | -1.12% | 587,843 | 207,975,531 |
| 2024-06-18 | 3.46 | 3.59 | 3.42 | 3.56 | +3.49% | 1,050,033 | 370,921,582 |
| 2024-06-17 | 3.5 | 3.51 | 3.4 | 3.44 | -2.27% | 936,886 | 321,983,195 |
| 2024-06-14 | 3.49 | 3.55 | 3.48 | 3.52 | +0.57% | 860,418 | 302,228,482 |
| 2024-06-13 | 3.58 | 3.63 | 3.43 | 3.5 | -2.23% | 1,304,522 | 457,552,967 |
| 2024-06-12 | 3.6 | 3.66 | 3.55 | 3.58 | -1.92% | 1,022,296 | 366,802,356 |
| 2024-06-11 | 3.86 | 3.88 | 3.56 | 3.65 | -5.44% | 1,608,013 | 589,352,394 |
| 2024-06-07 | 3.8 | 3.92 | 3.78 | 3.86 | +1.58% | 902,101 | 348,488,812 |
| 2024-06-06 | 3.74 | 3.88 | 3.74 | 3.8 | +1.33% | 858,457 | 326,759,533 |
| 2024-06-05 | 3.8 | 3.84 | 3.74 | 3.75 | -1.83% | 561,079 | 211,842,261 |
| 2024-06-04 | 3.73 | 3.83 | 3.69 | 3.82 | +2.41% | 912,382 | 343,956,064 |
| 2024-06-03 | 3.79 | 3.81 | 3.69 | 3.73 | -0.53% | 749,296 | 281,043,568 |
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：