股票概览
3.04
-0.65%
-0.02
3.05
开盘价
3.1
最高价
3.03
最低价
64,335
成交量
数据更新至: 2024-06-28
技术指标
3.06
MA5 (5日均线)
3.10
MA10 (10日均线)
3.18
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 | 3.1 | 3.03 | 3.04 | -0.65% | 64,335 | 19,708,267 |
| 2024-06-27 | 3.1 | 3.15 | 3.05 | 3.06 | -2.24% | 52,859 | 16,373,976 |
| 2024-06-26 | 3.06 | 3.14 | 3.01 | 3.13 | +1.95% | 57,577 | 17,725,051 |
| 2024-06-25 | 3.02 | 3.11 | 3 | 3.07 | +1.66% | 75,965 | 23,220,638 |
| 2024-06-24 | 3.11 | 3.14 | 3 | 3.02 | -3.51% | 90,583 | 27,549,587 |
| 2024-06-21 | 3.13 | 3.18 | 3.08 | 3.13 | 0% | 53,192 | 16,685,645 |
| 2024-06-20 | 3.2 | 3.25 | 3.12 | 3.13 | -2.19% | 71,888 | 22,808,366 |
| 2024-06-19 | 3.17 | 3.25 | 3.16 | 3.2 | +0.95% | 81,099 | 26,016,083 |
| 2024-06-18 | 3.12 | 3.18 | 3.08 | 3.17 | +2.59% | 82,097 | 25,843,157 |
| 2024-06-17 | 3.14 | 3.14 | 3.06 | 3.09 | -1.28% | 84,763 | 26,184,687 |
| 2024-06-14 | 3.12 | 3.15 | 3.08 | 3.13 | -0.63% | 74,241 | 23,132,702 |
| 2024-06-13 | 3.24 | 3.25 | 3.13 | 3.15 | -2.78% | 95,290 | 30,195,245 |
| 2024-06-12 | 3.2 | 3.25 | 3.17 | 3.24 | +1.25% | 79,180 | 25,446,335 |
| 2024-06-11 | 3.3 | 3.31 | 3.15 | 3.2 | -2.74% | 132,865 | 42,458,737 |
| 2024-06-07 | 3.15 | 3.3 | 3.15 | 3.29 | +5.79% | 144,261 | 46,809,687 |
| 2024-06-06 | 3.25 | 3.29 | 3.06 | 3.11 | -4.31% | 135,752 | 42,622,887 |
| 2024-06-05 | 3.37 | 3.37 | 3.25 | 3.25 | -2.99% | 80,019 | 26,298,744 |
| 2024-06-04 | 3.37 | 3.39 | 3.28 | 3.35 | -1.47% | 88,326 | 29,327,686 |
| 2024-06-03 | 3.48 | 3.49 | 3.34 | 3.4 | -2.58% | 81,847 | 27,823,265 |
| 2024-05-31 | 3.56 | 3.56 | 3.47 | 3.49 | -1.13% | 68,624 | 23,992,926 |
| 2024-05-30 | 3.55 | 3.66 | 3.52 | 3.53 | -1.4% | 65,287 | 23,347,092 |
| 2024-05-29 | 3.58 | 3.63 | 3.54 | 3.58 | -0.56% | 85,064 | 30,450,362 |
| 2024-05-28 | 3.69 | 3.7 | 3.58 | 3.6 | -2.44% | 113,845 | 41,298,984 |
| 2024-05-27 | 3.63 | 3.69 | 3.59 | 3.69 | +1.1% | 75,028 | 27,333,450 |
| 2024-05-24 | 3.68 | 3.7 | 3.61 | 3.65 | +0.27% | 61,148 | 22,373,732 |
| 2024-05-23 | 3.72 | 3.73 | 3.62 | 3.64 | -1.89% | 83,548 | 30,550,535 |
| 2024-05-22 | 3.72 | 3.8 | 3.68 | 3.71 | -0.8% | 89,016 | 33,161,607 |
| 2024-05-21 | 3.83 | 3.87 | 3.71 | 3.74 | -3.36% | 140,219 | 52,675,267 |
| 2024-05-20 | 3.81 | 3.94 | 3.78 | 3.87 | +2.65% | 169,352 | 65,639,108 |
| 2024-05-17 | 3.76 | 3.8 | 3.72 | 3.77 | +0.8% | 67,211 | 25,218,188 |
| 2024-05-16 | 3.79 | 3.87 | 3.72 | 3.74 | -1.32% | 87,927 | 33,200,324 |
| 2024-05-15 | 3.74 | 3.87 | 3.73 | 3.79 | +1.61% | 118,897 | 45,165,697 |
| 2024-05-14 | 3.65 | 3.77 | 3.65 | 3.73 | +1.91% | 92,954 | 34,648,134 |
| 2024-05-13 | 3.69 | 3.71 | 3.63 | 3.66 | -1.88% | 113,393 | 41,546,026 |
| 2024-05-10 | 3.81 | 3.83 | 3.72 | 3.73 | -1.58% | 118,740 | 44,591,492 |
| 2024-05-09 | 3.83 | 3.85 | 3.77 | 3.79 | -0.79% | 151,858 | 57,792,721 |
| 2024-05-08 | 3.84 | 3.91 | 3.81 | 3.82 | -1.04% | 195,516 | 75,218,271 |
| 2024-05-07 | 3.81 | 3.89 | 3.72 | 3.86 | 0% | 316,992 | 121,467,762 |
| 2024-05-06 | 3.63 | 3.98 | 3.55 | 3.86 | +6.63% | 382,177 | 147,109,677 |
| 2024-04-30 | 3.65 | 3.75 | 3.59 | 3.62 | -0.82% | 278,691 | 102,060,798 |
| 2024-04-29 | 3.32 | 3.65 | 3.31 | 3.65 | +9.94% | 315,392 | 112,524,279 |
| 2024-04-26 | 3.37 | 3.38 | 3.26 | 3.32 | -0.6% | 124,420 | 41,040,828 |
| 2024-04-25 | 3.21 | 3.42 | 3.2 | 3.34 | +4.05% | 135,927 | 45,263,105 |
| 2024-04-24 | 3.17 | 3.23 | 3.17 | 3.21 | +0.31% | 77,143 | 24,695,442 |
| 2024-04-23 | 3.19 | 3.25 | 3.18 | 3.2 | 0% | 83,500 | 26,842,265 |
| 2024-04-22 | 3.4 | 3.4 | 3.18 | 3.2 | -5.88% | 157,659 | 50,970,351 |
| 2024-04-19 | 3.29 | 3.47 | 3.28 | 3.4 | +2.72% | 155,557 | 52,947,127 |
| 2024-04-18 | 3.39 | 3.4 | 3.27 | 3.31 | -2.07% | 117,825 | 39,203,678 |
| 2024-04-17 | 3.15 | 3.39 | 3.13 | 3.38 | +4.97% | 192,034 | 63,748,585 |
| 2024-04-16 | 3.54 | 3.54 | 3.22 | 3.22 | -10.06% | 216,056 | 70,678,244 |
| 2024-04-15 | 3.8 | 3.83 | 3.52 | 3.58 | -7.01% | 280,519 | 101,706,227 |
| 2024-04-12 | 3.77 | 3.96 | 3.71 | 3.85 | +2.39% | 220,367 | 84,812,318 |
| 2024-04-11 | 3.74 | 3.8 | 3.68 | 3.76 | +0.53% | 74,117 | 27,901,543 |
| 2024-04-10 | 3.82 | 3.82 | 3.69 | 3.74 | -2.09% | 84,179 | 31,542,805 |
| 2024-04-09 | 3.73 | 3.82 | 3.72 | 3.82 | +2.69% | 92,712 | 35,074,766 |
| 2024-04-08 | 3.84 | 3.85 | 3.71 | 3.72 | -3.13% | 101,624 | 38,494,094 |
| 2024-04-03 | 3.84 | 3.85 | 3.75 | 3.84 | -0.26% | 138,642 | 52,703,970 |
| 2024-04-02 | 3.76 | 3.86 | 3.75 | 3.85 | +2.39% | 158,341 | 60,583,259 |
| 2024-04-01 | 3.69 | 3.76 | 3.68 | 3.76 | +2.17% | 102,049 | 38,036,965 |
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：