股票概览
3.09
-1.9%
-0.06
3.13
开盘价
3.21
最高价
3.08
最低价
71,533
成交量
数据更新至: 2024-06-28
技术指标
3.10
MA5 (5日均线)
3.16
MA10 (10日均线)
3.26
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 | 3.13 | 3.21 | 3.08 | 3.09 | -1.9% | 71,533 | 22,522,222 |
| 2024-06-27 | 3.2 | 3.26 | 3.15 | 3.15 | -1.25% | 64,406 | 20,598,717 |
| 2024-06-26 | 3.05 | 3.2 | 3.02 | 3.19 | +4.59% | 61,923 | 19,352,219 |
| 2024-06-25 | 3.02 | 3.08 | 3 | 3.05 | +0.99% | 54,483 | 16,566,678 |
| 2024-06-24 | 3.15 | 3.17 | 3.01 | 3.02 | -4.13% | 69,603 | 21,278,096 |
| 2024-06-21 | 3.15 | 3.2 | 3.11 | 3.15 | -0.94% | 41,643 | 13,125,756 |
| 2024-06-20 | 3.27 | 3.29 | 3.17 | 3.18 | -2.75% | 53,180 | 17,111,261 |
| 2024-06-19 | 3.28 | 3.32 | 3.25 | 3.27 | 0% | 47,150 | 15,480,402 |
| 2024-06-18 | 3.23 | 3.28 | 3.23 | 3.27 | +0.62% | 37,272 | 12,152,348 |
| 2024-06-17 | 3.29 | 3.36 | 3.23 | 3.25 | -2.4% | 62,595 | 20,445,160 |
| 2024-06-14 | 3.35 | 3.36 | 3.3 | 3.33 | 0% | 61,203 | 20,350,091 |
| 2024-06-13 | 3.42 | 3.43 | 3.31 | 3.33 | -2.92% | 77,250 | 25,881,230 |
| 2024-06-12 | 3.29 | 3.44 | 3.28 | 3.43 | +3.94% | 70,521 | 23,882,579 |
| 2024-06-11 | 3.25 | 3.32 | 3.18 | 3.3 | +0.92% | 71,842 | 23,395,080 |
| 2024-06-07 | 3.25 | 3.29 | 3.16 | 3.27 | +3.81% | 89,711 | 29,044,570 |
| 2024-06-06 | 3.35 | 3.39 | 3.1 | 3.15 | -5.69% | 148,644 | 47,457,289 |
| 2024-06-05 | 3.42 | 3.42 | 3.33 | 3.34 | -2.05% | 67,424 | 22,816,872 |
| 2024-06-04 | 3.49 | 3.5 | 3.38 | 3.41 | -2.57% | 80,278 | 27,492,341 |
| 2024-06-03 | 3.6 | 3.6 | 3.46 | 3.5 | -2.23% | 73,286 | 25,813,578 |
| 2024-05-31 | 3.54 | 3.61 | 3.54 | 3.58 | +0.85% | 47,113 | 16,848,970 |
| 2024-05-30 | 3.54 | 3.61 | 3.51 | 3.55 | -0.28% | 51,684 | 18,399,250 |
| 2024-05-29 | 3.55 | 3.62 | 3.55 | 3.56 | 0% | 51,789 | 18,559,692 |
| 2024-05-28 | 3.62 | 3.66 | 3.55 | 3.56 | -2.73% | 66,307 | 23,779,020 |
| 2024-05-27 | 3.66 | 3.69 | 3.59 | 3.66 | 0% | 60,665 | 22,035,092 |
| 2024-05-24 | 3.7 | 3.74 | 3.66 | 3.66 | -1.08% | 52,362 | 19,313,535 |
| 2024-05-23 | 3.83 | 3.83 | 3.69 | 3.7 | -3.65% | 76,914 | 28,759,177 |
| 2024-05-22 | 3.81 | 3.86 | 3.78 | 3.84 | +1.05% | 57,119 | 21,916,240 |
| 2024-05-21 | 3.84 | 3.87 | 3.78 | 3.8 | -1.3% | 65,381 | 24,930,697 |
| 2024-05-20 | 3.88 | 3.92 | 3.82 | 3.85 | -1.53% | 73,465 | 28,393,910 |
| 2024-05-17 | 3.9 | 3.94 | 3.84 | 3.91 | 0% | 66,000 | 25,615,484 |
| 2024-05-16 | 3.86 | 3.94 | 3.86 | 3.91 | +1.56% | 56,530 | 22,082,050 |
| 2024-05-15 | 3.88 | 3.94 | 3.84 | 3.85 | -1.28% | 41,341 | 16,038,225 |
| 2024-05-14 | 3.83 | 3.93 | 3.81 | 3.9 | +2.36% | 61,685 | 23,934,505 |
| 2024-05-13 | 3.89 | 3.89 | 3.78 | 3.81 | -2.06% | 71,620 | 27,413,546 |
| 2024-05-10 | 3.99 | 4 | 3.88 | 3.89 | -1.52% | 91,101 | 35,675,258 |
| 2024-05-09 | 3.92 | 3.97 | 3.92 | 3.95 | +0.77% | 66,653 | 26,352,198 |
| 2024-05-08 | 3.96 | 3.99 | 3.9 | 3.92 | -1.26% | 71,432 | 28,113,531 |
| 2024-05-07 | 3.97 | 4.04 | 3.94 | 3.97 | 0% | 81,071 | 32,266,128 |
| 2024-05-06 | 4.01 | 4.05 | 3.93 | 3.97 | +0.25% | 102,608 | 40,831,020 |
| 2024-04-30 | 3.98 | 4 | 3.91 | 3.96 | 0% | 85,606 | 33,862,279 |
| 2024-04-29 | 3.81 | 3.97 | 3.79 | 3.96 | +3.66% | 101,296 | 39,620,689 |
| 2024-04-26 | 3.69 | 3.84 | 3.67 | 3.82 | +3.8% | 105,907 | 39,996,183 |
| 2024-04-25 | 3.68 | 3.74 | 3.64 | 3.68 | -0.81% | 94,361 | 34,850,338 |
| 2024-04-24 | 3.75 | 3.77 | 3.65 | 3.71 | -1.59% | 123,481 | 45,881,186 |
| 2024-04-23 | 3.78 | 3.82 | 3.74 | 3.77 | +0.8% | 77,301 | 29,227,788 |
| 2024-04-22 | 3.8 | 3.82 | 3.66 | 3.74 | -0.53% | 79,423 | 29,778,054 |
| 2024-04-19 | 3.81 | 3.84 | 3.74 | 3.76 | -1.31% | 80,310 | 30,350,347 |
| 2024-04-18 | 3.86 | 3.9 | 3.77 | 3.81 | -0.78% | 97,880 | 37,551,986 |
| 2024-04-17 | 3.59 | 3.85 | 3.56 | 3.84 | +9.09% | 147,059 | 55,333,179 |
| 2024-04-16 | 3.87 | 3.88 | 3.52 | 3.52 | -9.74% | 175,169 | 63,380,948 |
| 2024-04-15 | 4.08 | 4.11 | 3.84 | 3.9 | -4.41% | 116,488 | 46,010,207 |
| 2024-04-12 | 4.14 | 4.19 | 4.06 | 4.08 | -2.16% | 84,618 | 34,772,426 |
| 2024-04-11 | 4.03 | 4.23 | 4.03 | 4.17 | +2.46% | 97,604 | 40,564,975 |
| 2024-04-10 | 4.18 | 4.19 | 4.04 | 4.07 | -2.86% | 101,925 | 41,726,534 |
| 2024-04-09 | 4.14 | 4.21 | 4.12 | 4.19 | +1.7% | 78,928 | 32,882,640 |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 125,480 | 52,170,754 |
| 2024-04-03 | 4.32 | 4.37 | 4.17 | 4.19 | -0.95% | 136,591 | 58,107,771 |
| 2024-04-02 | 4.29 | 4.31 | 4.21 | 4.23 | -1.63% | 82,066 | 34,885,907 |
| 2024-04-01 | 4.22 | 4.31 | 4.21 | 4.3 | +1.9% | 84,980 | 36,180,362 |
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：