股票概览
3.12
+0.65%
+0.02
3.11
开盘价
3.17
最高价
3.08
最低价
34,016
成交量
数据更新至: 2024-06-28
技术指标
3.12
MA5 (5日均线)
3.19
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 | 3.11 | 3.17 | 3.08 | 3.12 | +0.65% | 34,016 | 10,679,336 |
| 2024-06-27 | 3.18 | 3.19 | 3.1 | 3.1 | -2.82% | 41,738 | 13,109,822 |
| 2024-06-26 | 3.13 | 3.2 | 3.05 | 3.19 | +1.92% | 79,964 | 24,828,071 |
| 2024-06-25 | 3.1 | 3.17 | 3.08 | 3.13 | +1.62% | 37,574 | 11,751,526 |
| 2024-06-24 | 3.24 | 3.24 | 3.06 | 3.08 | -4.35% | 36,732 | 11,443,985 |
| 2024-06-21 | 3.21 | 3.26 | 3.17 | 3.22 | +0.31% | 23,251 | 7,494,743 |
| 2024-06-20 | 3.29 | 3.3 | 3.2 | 3.21 | -2.43% | 26,169 | 8,481,658 |
| 2024-06-19 | 3.31 | 3.35 | 3.28 | 3.29 | -0.6% | 24,050 | 7,964,215 |
| 2024-06-18 | 3.26 | 3.33 | 3.24 | 3.31 | +1.53% | 29,615 | 9,714,696 |
| 2024-06-17 | 3.28 | 3.31 | 3.23 | 3.26 | 0% | 37,782 | 12,316,226 |
| 2024-06-14 | 3.31 | 3.34 | 3.25 | 3.26 | -1.51% | 33,465 | 11,002,018 |
| 2024-06-13 | 3.35 | 3.38 | 3.29 | 3.31 | -1.78% | 36,222 | 12,025,236 |
| 2024-06-12 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 37,736 | 12,618,199 |
| 2024-06-11 | 3.38 | 3.38 | 3.23 | 3.3 | -0.3% | 54,221 | 17,812,807 |
| 2024-06-07 | 3.15 | 3.33 | 3.15 | 3.31 | +5.08% | 87,478 | 28,533,211 |
| 2024-06-06 | 3.38 | 3.38 | 3.11 | 3.15 | -7.08% | 134,307 | 42,928,876 |
| 2024-06-05 | 3.41 | 3.45 | 3.39 | 3.39 | -1.74% | 39,171 | 13,340,019 |
| 2024-06-04 | 3.52 | 3.53 | 3.42 | 3.45 | -2.27% | 64,076 | 22,203,332 |
| 2024-06-03 | 3.67 | 3.67 | 3.5 | 3.53 | -4.08% | 68,710 | 24,491,460 |
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：