股票概览
3.14
-1.26%
-0.04
3.17
开盘价
3.22
最高价
3.11
最低价
183,742
成交量
数据更新至: 2024-06-28
技术指标
3.16
MA5 (5日均线)
3.24
MA10 (10日均线)
3.38
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 | 3.17 | 3.22 | 3.11 | 3.14 | -1.26% | 183,742 | 58,428,393 |
| 2024-06-27 | 3.22 | 3.28 | 3.17 | 3.18 | -1.24% | 204,820 | 66,021,762 |
| 2024-06-26 | 3.18 | 3.23 | 3.12 | 3.22 | +1.26% | 168,687 | 53,648,441 |
| 2024-06-25 | 3.08 | 3.25 | 3.06 | 3.18 | +2.91% | 241,012 | 75,957,837 |
| 2024-06-24 | 3.21 | 3.21 | 3.06 | 3.09 | -4.04% | 227,587 | 70,808,299 |
| 2024-06-21 | 3.33 | 3.33 | 3.22 | 3.22 | +0.31% | 229,007 | 75,009,534 |
| 2024-06-20 | 3.35 | 3.35 | 3.19 | 3.21 | -4.18% | 274,842 | 89,345,388 |
| 2024-06-19 | 3.4 | 3.43 | 3.35 | 3.35 | -1.47% | 201,072 | 68,080,406 |
| 2024-06-18 | 3.45 | 3.48 | 3.39 | 3.4 | -0.87% | 218,041 | 74,576,278 |
| 2024-06-17 | 3.48 | 3.52 | 3.42 | 3.43 | -3.11% | 322,892 | 111,777,838 |
| 2024-06-14 | 3.38 | 3.68 | 3.33 | 3.54 | +5.36% | 531,361 | 187,250,628 |
| 2024-06-13 | 3.48 | 3.52 | 3.34 | 3.36 | -2.61% | 217,094 | 73,600,883 |
| 2024-06-12 | 3.39 | 3.47 | 3.36 | 3.45 | +1.47% | 191,508 | 65,705,555 |
| 2024-06-11 | 3.45 | 3.45 | 3.32 | 3.4 | -1.73% | 227,269 | 76,740,245 |
| 2024-06-07 | 3.39 | 3.49 | 3.35 | 3.46 | +2.67% | 301,758 | 103,325,646 |
| 2024-06-06 | 3.5 | 3.53 | 3.29 | 3.37 | -3.44% | 393,845 | 132,795,321 |
| 2024-06-05 | 3.68 | 3.68 | 3.47 | 3.49 | -5.68% | 427,412 | 151,315,827 |
| 2024-06-04 | 3.72 | 3.77 | 3.59 | 3.7 | 0% | 452,476 | 167,147,560 |
| 2024-06-03 | 3.74 | 3.76 | 3.64 | 3.7 | -1.86% | 333,402 | 123,079,499 |
| 2024-05-31 | 3.8 | 3.85 | 3.71 | 3.77 | -0.79% | 371,734 | 140,345,491 |
| 2024-05-30 | 3.91 | 3.97 | 3.77 | 3.8 | -4.52% | 554,820 | 212,232,697 |
| 2024-05-29 | 4.02 | 4.23 | 3.91 | 3.98 | -2.93% | 764,501 | 310,764,451 |
| 2024-05-28 | 4.46 | 4.49 | 4.05 | 4.1 | -8.28% | 849,460 | 358,664,136 |
| 2024-05-27 | 4.21 | 4.68 | 4.1 | 4.47 | -1.32% | 957,849 | 419,340,748 |
| 2024-05-24 | 4.88 | 4.9 | 4.53 | 4.53 | -9.94% | 1,169,271 | 542,252,492 |
| 2024-05-23 | 4.23 | 5.03 | 4.23 | 5.03 | +10.07% | 1,482,348 | 684,741,724 |
| 2024-05-22 | 4.4 | 4.57 | 4.36 | 4.57 | +10.12% | 354,738 | 160,265,265 |
| 2024-05-21 | 3.79 | 4.15 | 3.77 | 4.15 | +10.08% | 292,487 | 119,213,120 |
| 2024-05-20 | 3.87 | 3.9 | 3.73 | 3.77 | -5.75% | 571,456 | 216,924,016 |
| 2024-05-17 | 3.74 | 4.06 | 3.68 | 4 | +8.4% | 748,270 | 287,561,234 |
| 2024-05-16 | 3.52 | 3.78 | 3.51 | 3.69 | +5.13% | 453,427 | 166,582,622 |
| 2024-05-15 | 3.39 | 3.57 | 3.39 | 3.51 | +2.63% | 291,112 | 102,073,753 |
| 2024-05-14 | 3.38 | 3.46 | 3.36 | 3.42 | +0.59% | 134,765 | 45,869,569 |
| 2024-05-13 | 3.42 | 3.44 | 3.35 | 3.4 | -2.02% | 175,272 | 59,408,080 |
| 2024-05-10 | 3.39 | 3.52 | 3.34 | 3.47 | +3.27% | 261,113 | 89,775,327 |
| 2024-05-09 | 3.32 | 3.41 | 3.31 | 3.36 | +1.2% | 120,942 | 40,656,704 |
| 2024-05-08 | 3.42 | 3.42 | 3.3 | 3.32 | -3.21% | 143,411 | 47,934,260 |
| 2024-05-07 | 3.36 | 3.48 | 3.31 | 3.43 | +1.18% | 198,462 | 67,214,925 |
| 2024-05-06 | 3.44 | 3.54 | 3.38 | 3.39 | +0.3% | 271,227 | 93,905,583 |
| 2024-04-30 | 3.42 | 3.47 | 3.31 | 3.38 | -2.59% | 300,999 | 101,667,725 |
| 2024-04-29 | 3.22 | 3.49 | 3.2 | 3.47 | +7.1% | 433,171 | 147,722,652 |
| 2024-04-26 | 3.04 | 3.26 | 3.02 | 3.24 | +7.64% | 339,368 | 107,353,702 |
| 2024-04-25 | 3.02 | 3.09 | 2.97 | 3.01 | -2.9% | 181,930 | 55,310,942 |
| 2024-04-24 | 3.11 | 3.2 | 3.06 | 3.1 | +1.64% | 288,192 | 89,561,763 |
| 2024-04-23 | 3.03 | 3.22 | 2.99 | 3.05 | +1.67% | 230,804 | 70,753,246 |
| 2024-04-22 | 3.05 | 3.05 | 2.9 | 3 | -0.99% | 112,495 | 33,398,388 |
| 2024-04-19 | 3 | 3.1 | 2.97 | 3.03 | 0% | 106,813 | 32,301,679 |
| 2024-04-18 | 3.08 | 3.12 | 3.01 | 3.03 | -1.62% | 107,021 | 32,756,508 |
| 2024-04-17 | 2.88 | 3.08 | 2.88 | 3.08 | +7.69% | 155,184 | 46,808,476 |
| 2024-04-16 | 3.1 | 3.1 | 2.85 | 2.86 | -7.74% | 175,482 | 51,168,047 |
| 2024-04-15 | 3.24 | 3.27 | 3.05 | 3.1 | -4.62% | 147,432 | 46,056,052 |
| 2024-04-12 | 3.3 | 3.33 | 3.24 | 3.25 | -2.11% | 112,113 | 36,697,962 |
| 2024-04-11 | 3.26 | 3.37 | 3.24 | 3.32 | +0.91% | 83,688 | 27,668,771 |
| 2024-04-10 | 3.4 | 3.4 | 3.24 | 3.29 | -2.66% | 130,703 | 43,096,144 |
| 2024-04-09 | 3.3 | 3.39 | 3.3 | 3.38 | +1.81% | 105,908 | 35,594,894 |
| 2024-04-08 | 3.45 | 3.46 | 3.31 | 3.32 | -3.77% | 122,988 | 41,463,441 |
| 2024-04-03 | 3.45 | 3.5 | 3.42 | 3.45 | -0.29% | 131,825 | 45,557,649 |
| 2024-04-02 | 3.44 | 3.53 | 3.41 | 3.46 | +0.58% | 183,818 | 63,723,834 |
| 2024-04-01 | 3.4 | 3.5 | 3.38 | 3.44 | +0.88% | 159,553 | 54,982,379 |
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：