股票概览
3.2
+0.31%
+0.01
3.2
开盘价
3.24
最高价
3.19
最低价
44,988
成交量
数据更新至: 2024-06-28
技术指标
3.19
MA5 (5日均线)
3.32
MA10 (10日均线)
3.41
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 | 3.2 | 3.24 | 3.19 | 3.2 | +0.31% | 44,988 | 14,449,804 |
| 2024-06-27 | 3.22 | 3.27 | 3.18 | 3.19 | -1.24% | 53,328 | 17,188,342 |
| 2024-06-26 | 3.17 | 3.24 | 3.11 | 3.23 | +1.57% | 59,626 | 18,964,069 |
| 2024-06-25 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 45,843 | 14,589,769 |
| 2024-06-24 | 3.27 | 3.27 | 3.14 | 3.16 | -3.95% | 78,813 | 25,176,054 |
| 2024-06-21 | 3.26 | 3.32 | 3.21 | 3.29 | +0.92% | 74,642 | 24,436,175 |
| 2024-06-20 | 3.37 | 3.45 | 3.24 | 3.26 | -4.4% | 126,654 | 42,022,175 |
| 2024-06-19 | 3.5 | 3.56 | 3.41 | 3.41 | -5.01% | 163,968 | 56,573,049 |
| 2024-06-17 | 3.64 | 3.67 | 3.51 | 3.59 | -2.71% | 171,257 | 61,254,669 |
| 2024-06-14 | 3.57 | 3.69 | 3.55 | 3.69 | +3.94% | 131,414 | 47,716,569 |
| 2024-06-13 | 3.55 | 3.62 | 3.5 | 3.55 | -0.28% | 95,990 | 34,100,248 |
| 2024-06-12 | 3.43 | 3.56 | 3.43 | 3.56 | +3.19% | 99,061 | 34,836,880 |
| 2024-06-11 | 3.42 | 3.52 | 3.34 | 3.45 | -0.29% | 98,150 | 33,887,811 |
| 2024-06-07 | 3.34 | 3.48 | 3.34 | 3.46 | +3.9% | 92,217 | 31,431,781 |
| 2024-06-06 | 3.45 | 3.48 | 3.31 | 3.33 | -4.03% | 116,870 | 39,384,737 |
| 2024-06-05 | 3.48 | 3.58 | 3.46 | 3.47 | -0.57% | 78,725 | 27,731,261 |
| 2024-06-04 | 3.4 | 3.5 | 3.31 | 3.49 | +1.16% | 91,605 | 31,235,608 |
| 2024-06-03 | 3.55 | 3.55 | 3.37 | 3.45 | -2.82% | 179,627 | 61,650,800 |
| 2024-05-31 | 3.55 | 3.57 | 3.47 | 3.55 | -1.39% | 136,556 | 48,172,107 |
| 2024-05-30 | 3.43 | 3.62 | 3.42 | 3.6 | +4.35% | 191,080 | 67,844,366 |
| 2024-05-29 | 3.42 | 3.48 | 3.41 | 3.45 | +0.29% | 104,980 | 36,141,041 |
| 2024-05-28 | 3.38 | 3.48 | 3.33 | 3.44 | +2.08% | 109,382 | 37,514,999 |
| 2024-05-27 | 3.48 | 3.51 | 3.34 | 3.37 | -2.03% | 153,714 | 52,401,369 |
| 2024-05-24 | 3.28 | 3.44 | 3.27 | 3.44 | +4.88% | 190,800 | 64,505,100 |
| 2024-05-23 | 3.27 | 3.42 | 3.24 | 3.28 | +0.61% | 147,947 | 49,191,645 |
| 2024-05-22 | 3.25 | 3.3 | 3.23 | 3.26 | -0.61% | 69,053 | 22,524,093 |
| 2024-05-21 | 3.22 | 3.29 | 3.2 | 3.28 | +1.86% | 97,062 | 31,643,689 |
| 2024-05-20 | 3.22 | 3.3 | 3.21 | 3.22 | +1.58% | 102,948 | 33,409,273 |
| 2024-05-17 | 3.15 | 3.17 | 3.12 | 3.17 | +0.32% | 60,454 | 19,041,518 |
| 2024-05-16 | 3.18 | 3.24 | 3.13 | 3.16 | -1.25% | 94,663 | 30,160,206 |
| 2024-05-15 | 3.24 | 3.33 | 3.2 | 3.2 | -1.23% | 106,398 | 34,681,574 |
| 2024-05-14 | 3.14 | 3.28 | 3.13 | 3.24 | +3.51% | 107,348 | 34,601,995 |
| 2024-05-13 | 3.18 | 3.19 | 3.12 | 3.13 | -1.57% | 79,249 | 24,996,416 |
| 2024-05-10 | 3.19 | 3.22 | 3.16 | 3.18 | -0.63% | 90,179 | 28,727,248 |
| 2024-05-09 | 3.21 | 3.22 | 3.19 | 3.2 | +0.95% | 57,769 | 18,491,777 |
| 2024-05-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.86% | 59,488 | 19,010,689 |
| 2024-05-07 | 3.19 | 3.23 | 3.19 | 3.23 | +0.94% | 60,269 | 19,360,609 |
| 2024-05-06 | 3.22 | 3.24 | 3.18 | 3.2 | +0.31% | 66,202 | 21,197,031 |
| 2024-04-30 | 3.22 | 3.24 | 3.19 | 3.19 | -1.24% | 79,897 | 25,630,588 |
| 2024-04-29 | 3.21 | 3.28 | 3.18 | 3.23 | 0% | 101,098 | 32,635,922 |
| 2024-04-26 | 3.34 | 3.34 | 3.2 | 3.23 | +1.57% | 134,414 | 43,827,253 |
| 2024-04-25 | 3.19 | 3.26 | 3.13 | 3.18 | +1.27% | 111,827 | 35,781,889 |
| 2024-04-24 | 3.02 | 3.14 | 3.02 | 3.14 | +5.02% | 101,935 | 31,680,839 |
| 2024-04-23 | 2.93 | 3.04 | 2.92 | 2.99 | +1.7% | 59,754 | 17,898,477 |
| 2024-04-22 | 2.91 | 2.98 | 2.89 | 2.94 | 0% | 63,095 | 18,478,798 |
| 2024-04-19 | 3.02 | 3.03 | 2.93 | 2.94 | -3.29% | 78,224 | 23,256,367 |
| 2024-04-18 | 2.97 | 3.05 | 2.93 | 3.04 | +4.83% | 105,524 | 31,763,655 |
| 2024-04-17 | 2.8 | 2.97 | 2.8 | 2.9 | 0% | 116,268 | 33,779,830 |
| 2024-04-16 | 2.96 | 3.02 | 2.9 | 2.9 | -4.92% | 66,748 | 19,465,400 |
| 2024-04-15 | 3.07 | 3.14 | 3.05 | 3.05 | -4.98% | 128,163 | 39,287,692 |
| 2024-04-12 | 3.25 | 3.35 | 3.21 | 3.21 | -5.03% | 170,638 | 55,684,867 |
| 2024-04-11 | 3.31 | 3.41 | 3.28 | 3.38 | +0.9% | 99,686 | 33,254,239 |
| 2024-04-10 | 3.43 | 3.43 | 3.35 | 3.35 | -2.33% | 98,401 | 33,229,591 |
| 2024-04-09 | 3.35 | 3.49 | 3.31 | 3.43 | +1.48% | 114,750 | 39,320,639 |
| 2024-04-08 | 3.39 | 3.55 | 3.37 | 3.38 | -0.29% | 173,616 | 59,886,109 |
| 2024-04-03 | 3.23 | 3.39 | 3.19 | 3.39 | +4.95% | 180,187 | 59,857,161 |
| 2024-04-02 | 3.23 | 3.29 | 3.22 | 3.23 | +0.31% | 78,991 | 25,620,336 |
| 2024-04-01 | 3.23 | 3.24 | 3.18 | 3.22 | -0.31% | 89,665 | 28,820,250 |
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：