股票概览
3.06
0%
0
3.05
开盘价
3.11
最高价
3.03
最低价
100,682
成交量
数据更新至: 2024-06-28
技术指标
3.04
MA5 (5日均线)
3.14
MA10 (10日均线)
3.20
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 | 3.05 | 3.11 | 3.03 | 3.06 | 0% | 100,682 | 31,045,487 |
| 2024-06-27 | 3.11 | 3.11 | 3.05 | 3.06 | -1.61% | 124,778 | 38,303,382 |
| 2024-06-26 | 2.99 | 3.13 | 2.94 | 3.11 | +4.01% | 201,248 | 61,462,042 |
| 2024-06-25 | 2.98 | 3.06 | 2.97 | 2.99 | +0.67% | 142,617 | 42,931,891 |
| 2024-06-24 | 3.09 | 3.11 | 2.96 | 2.97 | -5.41% | 234,732 | 70,776,575 |
| 2024-06-21 | 3.17 | 3.2 | 3.13 | 3.14 | -1.57% | 140,759 | 44,442,242 |
| 2024-06-20 | 3.26 | 3.3 | 3.17 | 3.19 | -3.33% | 140,911 | 45,287,455 |
| 2024-06-19 | 3.37 | 3.4 | 3.29 | 3.3 | -2.37% | 160,634 | 53,588,323 |
| 2024-06-18 | 3.23 | 3.5 | 3.21 | 3.38 | +4.97% | 272,014 | 91,447,925 |
| 2024-06-17 | 3.18 | 3.25 | 3.17 | 3.22 | +0.31% | 102,792 | 33,152,105 |
| 2024-06-14 | 3.16 | 3.22 | 3.13 | 3.21 | +1.26% | 109,763 | 34,944,294 |
| 2024-06-13 | 3.23 | 3.27 | 3.16 | 3.17 | -1.25% | 132,194 | 42,280,914 |
| 2024-06-12 | 3.13 | 3.22 | 3.12 | 3.21 | +1.9% | 120,981 | 38,506,886 |
| 2024-06-11 | 3.21 | 3.21 | 3.14 | 3.15 | -2.78% | 134,502 | 42,494,364 |
| 2024-06-07 | 3.18 | 3.27 | 3.16 | 3.24 | +3.18% | 170,563 | 54,716,194 |
| 2024-06-06 | 3.32 | 3.33 | 3.1 | 3.14 | -5.42% | 260,751 | 82,857,054 |
| 2024-06-05 | 3.36 | 3.38 | 3.32 | 3.32 | -0.9% | 110,698 | 37,061,757 |
| 2024-06-04 | 3.37 | 3.39 | 3.32 | 3.35 | -1.18% | 128,453 | 42,977,626 |
| 2024-06-03 | 3.47 | 3.49 | 3.37 | 3.39 | -2.31% | 148,085 | 50,502,466 |
| 2024-05-31 | 3.49 | 3.52 | 3.46 | 3.47 | -0.57% | 121,030 | 42,264,433 |
| 2024-05-30 | 3.58 | 3.58 | 3.48 | 3.49 | -2.79% | 185,098 | 65,204,139 |
| 2024-05-29 | 3.5 | 3.62 | 3.48 | 3.59 | +3.16% | 227,151 | 81,026,804 |
| 2024-05-28 | 3.48 | 3.53 | 3.44 | 3.48 | -0.29% | 120,889 | 42,173,395 |
| 2024-05-27 | 3.46 | 3.5 | 3.43 | 3.49 | +0.58% | 126,154 | 43,684,445 |
| 2024-05-24 | 3.52 | 3.56 | 3.46 | 3.47 | -1.42% | 117,415 | 41,061,493 |
| 2024-05-23 | 3.61 | 3.61 | 3.5 | 3.52 | -3.03% | 192,296 | 68,119,882 |
| 2024-05-22 | 3.6 | 3.65 | 3.6 | 3.63 | 0% | 133,900 | 48,554,580 |
| 2024-05-21 | 3.73 | 3.73 | 3.61 | 3.63 | -1.63% | 226,723 | 82,946,710 |
| 2024-05-20 | 3.68 | 3.74 | 3.66 | 3.69 | -0.81% | 196,905 | 72,948,753 |
| 2024-05-17 | 3.62 | 3.76 | 3.6 | 3.72 | +1.36% | 270,984 | 99,767,487 |
| 2024-05-16 | 3.62 | 3.73 | 3.6 | 3.67 | +1.38% | 286,254 | 104,332,029 |
| 2024-05-15 | 3.77 | 3.79 | 3.62 | 3.62 | -4.49% | 371,286 | 136,429,567 |
| 2024-05-14 | 3.75 | 3.9 | 3.72 | 3.79 | +0.26% | 359,284 | 136,166,382 |
| 2024-05-13 | 3.78 | 4.08 | 3.71 | 3.78 | -0.79% | 554,643 | 216,121,923 |
| 2024-05-10 | 3.81 | 3.91 | 3.75 | 3.81 | +0.26% | 231,092 | 88,146,455 |
| 2024-05-09 | 3.67 | 3.88 | 3.65 | 3.8 | +4.11% | 334,995 | 126,663,552 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.65 | -2.41% | 149,657 | 55,035,505 |
| 2024-05-07 | 3.79 | 3.8 | 3.72 | 3.74 | -1.06% | 191,652 | 71,781,590 |
| 2024-05-06 | 3.76 | 3.86 | 3.73 | 3.78 | +2.16% | 219,135 | 83,319,121 |
| 2024-04-30 | 3.82 | 3.86 | 3.68 | 3.7 | -2.37% | 251,864 | 94,357,435 |
| 2024-04-29 | 3.74 | 3.82 | 3.72 | 3.79 | +1.34% | 269,186 | 101,434,237 |
| 2024-04-26 | 3.6 | 3.79 | 3.58 | 3.74 | +2.19% | 333,040 | 123,643,621 |
| 2024-04-25 | 3.58 | 3.72 | 3.56 | 3.66 | +3.1% | 337,632 | 123,536,458 |
| 2024-04-24 | 3.53 | 3.63 | 3.49 | 3.55 | +0.28% | 253,503 | 90,170,316 |
| 2024-04-23 | 3.36 | 3.67 | 3.36 | 3.54 | +4.42% | 354,514 | 124,334,156 |
| 2024-04-22 | 3.39 | 3.46 | 3.32 | 3.39 | -1.17% | 199,525 | 67,849,365 |
| 2024-04-19 | 3.47 | 3.53 | 3.41 | 3.43 | -2.28% | 200,022 | 69,077,070 |
| 2024-04-18 | 3.53 | 3.68 | 3.5 | 3.51 | -0.28% | 314,898 | 112,517,782 |
| 2024-04-17 | 3.29 | 3.52 | 3.29 | 3.52 | +7.98% | 358,803 | 123,591,855 |
| 2024-04-16 | 3.52 | 3.54 | 3.25 | 3.26 | -9.7% | 515,265 | 172,818,141 |
| 2024-04-15 | 3.75 | 3.8 | 3.5 | 3.61 | -5.74% | 460,321 | 167,211,984 |
| 2024-04-12 | 3.92 | 3.95 | 3.81 | 3.83 | -2.05% | 249,952 | 96,979,366 |
| 2024-04-11 | 3.84 | 3.98 | 3.8 | 3.91 | +1.3% | 292,067 | 114,023,312 |
| 2024-04-10 | 4.01 | 4.03 | 3.8 | 3.86 | -3.74% | 441,681 | 171,413,410 |
| 2024-04-09 | 4.08 | 4.13 | 3.96 | 4.01 | -2.43% | 357,808 | 143,665,076 |
| 2024-04-08 | 4.15 | 4.19 | 4.1 | 4.11 | -0.72% | 340,485 | 141,297,917 |
| 2024-04-03 | 4.3 | 4.31 | 4.13 | 4.14 | -3.5% | 408,396 | 170,417,321 |
| 2024-04-02 | 4.39 | 4.47 | 4.25 | 4.29 | -2.94% | 553,741 | 239,758,353 |
| 2024-04-01 | 4.42 | 4.53 | 4.37 | 4.42 | +0.23% | 732,353 | 325,992,310 |
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：