股票概览
3.3
-2.08%
-0.07
3.34
开盘价
3.41
最高价
3.27
最低价
217,080
成交量
数据更新至: 2024-06-28
技术指标
3.27
MA5 (5日均线)
3.32
MA10 (10日均线)
3.36
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 | 3.34 | 3.41 | 3.27 | 3.3 | -2.08% | 217,080 | 72,333,432 |
| 2024-06-27 | 3.26 | 3.39 | 3.22 | 3.37 | +2.74% | 182,443 | 60,292,060 |
| 2024-06-26 | 3.2 | 3.28 | 3.16 | 3.28 | +2.5% | 94,907 | 30,651,049 |
| 2024-06-25 | 3.19 | 3.25 | 3.16 | 3.2 | -0.62% | 108,401 | 34,707,572 |
| 2024-06-24 | 3.4 | 3.43 | 3.19 | 3.22 | -5.57% | 174,433 | 57,095,833 |
| 2024-06-21 | 3.31 | 3.46 | 3.26 | 3.41 | +2.4% | 175,454 | 59,711,338 |
| 2024-06-20 | 3.37 | 3.42 | 3.32 | 3.33 | -0.89% | 105,433 | 35,498,023 |
| 2024-06-19 | 3.37 | 3.39 | 3.34 | 3.36 | 0% | 94,106 | 31,648,406 |
| 2024-06-18 | 3.34 | 3.38 | 3.33 | 3.36 | +0.6% | 111,895 | 37,590,678 |
| 2024-06-17 | 3.42 | 3.42 | 3.33 | 3.34 | -3.19% | 149,255 | 50,223,395 |
| 2024-06-14 | 3.42 | 3.57 | 3.4 | 3.45 | -0.29% | 206,060 | 71,806,172 |
| 2024-06-13 | 3.39 | 3.58 | 3.38 | 3.46 | +2.37% | 216,051 | 74,750,958 |
| 2024-06-12 | 3.31 | 3.39 | 3.29 | 3.38 | +2.11% | 89,727 | 30,108,897 |
| 2024-06-11 | 3.35 | 3.35 | 3.22 | 3.31 | -1.49% | 103,710 | 34,003,297 |
| 2024-06-07 | 3.23 | 3.37 | 3.23 | 3.36 | +5.33% | 117,390 | 38,821,907 |
| 2024-06-06 | 3.34 | 3.36 | 3.15 | 3.19 | -4.2% | 131,128 | 42,288,736 |
| 2024-06-05 | 3.44 | 3.45 | 3.33 | 3.33 | -3.48% | 90,963 | 30,720,489 |
| 2024-06-04 | 3.52 | 3.52 | 3.39 | 3.45 | -1.99% | 111,756 | 38,456,828 |
| 2024-06-03 | 3.65 | 3.67 | 3.5 | 3.52 | -3.56% | 109,811 | 39,006,285 |
| 2024-05-31 | 3.64 | 3.66 | 3.62 | 3.65 | +0.27% | 55,524 | 20,228,040 |
| 2024-05-30 | 3.65 | 3.7 | 3.62 | 3.64 | -0.55% | 63,542 | 23,198,091 |
| 2024-05-29 | 3.68 | 3.73 | 3.63 | 3.66 | -0.81% | 63,904 | 23,492,120 |
| 2024-05-28 | 3.73 | 3.76 | 3.67 | 3.69 | -1.07% | 83,502 | 31,060,217 |
| 2024-05-27 | 3.69 | 3.74 | 3.66 | 3.73 | +0.54% | 78,852 | 29,227,747 |
| 2024-05-24 | 3.71 | 3.78 | 3.7 | 3.71 | +0.27% | 81,219 | 30,326,628 |
| 2024-05-23 | 3.81 | 3.81 | 3.69 | 3.7 | -2.89% | 82,884 | 30,922,622 |
| 2024-05-22 | 3.79 | 3.84 | 3.78 | 3.81 | +0.53% | 75,231 | 28,608,784 |
| 2024-05-21 | 3.87 | 3.88 | 3.76 | 3.79 | -2.32% | 92,809 | 35,275,644 |
| 2024-05-20 | 3.94 | 3.97 | 3.87 | 3.88 | -1.77% | 124,416 | 48,803,642 |
| 2024-05-17 | 3.99 | 3.99 | 3.9 | 3.95 | -1% | 72,050 | 28,309,535 |
| 2024-05-16 | 3.93 | 4 | 3.93 | 3.99 | +1.79% | 81,988 | 32,587,159 |
| 2024-05-15 | 3.96 | 3.98 | 3.9 | 3.92 | -1.51% | 81,122 | 31,914,719 |
| 2024-05-14 | 3.97 | 4 | 3.95 | 3.98 | +0.51% | 67,507 | 26,901,736 |
| 2024-05-13 | 3.97 | 4.01 | 3.93 | 3.96 | -0.25% | 87,054 | 34,646,955 |
| 2024-05-10 | 4.01 | 4.04 | 3.96 | 3.97 | -1% | 75,766 | 30,209,532 |
| 2024-05-09 | 3.97 | 4.06 | 3.97 | 4.01 | +1.01% | 75,979 | 30,525,569 |
| 2024-05-08 | 3.97 | 4.03 | 3.95 | 3.97 | 0% | 89,133 | 35,559,890 |
| 2024-05-07 | 4.03 | 4.06 | 3.95 | 3.97 | -1% | 75,067 | 29,895,420 |
| 2024-05-06 | 3.94 | 4.03 | 3.94 | 4.01 | +2.82% | 94,097 | 37,650,333 |
| 2024-04-30 | 3.93 | 3.95 | 3.89 | 3.9 | -0.76% | 76,228 | 29,860,441 |
| 2024-04-29 | 3.77 | 3.94 | 3.77 | 3.93 | +3.15% | 94,206 | 36,529,934 |
| 2024-04-26 | 3.76 | 3.82 | 3.69 | 3.81 | +1.06% | 93,482 | 35,215,203 |
| 2024-04-25 | 3.73 | 3.8 | 3.72 | 3.77 | +0.53% | 69,034 | 25,997,751 |
| 2024-04-24 | 3.7 | 3.77 | 3.7 | 3.75 | +0.54% | 86,250 | 32,244,170 |
| 2024-04-23 | 3.73 | 3.81 | 3.69 | 3.73 | -0.53% | 111,586 | 41,767,524 |
| 2024-04-22 | 3.72 | 3.96 | 3.66 | 3.75 | +1.35% | 142,842 | 53,905,632 |
| 2024-04-19 | 3.64 | 3.74 | 3.63 | 3.7 | +1.09% | 71,970 | 26,525,957 |
| 2024-04-18 | 3.74 | 3.74 | 3.66 | 3.66 | -1.88% | 79,839 | 29,507,232 |
| 2024-04-17 | 3.5 | 3.73 | 3.5 | 3.73 | +7.8% | 132,620 | 48,508,790 |
| 2024-04-16 | 3.75 | 3.76 | 3.46 | 3.46 | -8.47% | 141,000 | 50,098,567 |
| 2024-04-15 | 3.98 | 4.01 | 3.7 | 3.78 | -5.5% | 150,550 | 57,686,567 |
| 2024-04-12 | 4.09 | 4.1 | 3.99 | 4 | -1.72% | 68,189 | 27,557,568 |
| 2024-04-11 | 4 | 4.13 | 3.99 | 4.07 | +0.25% | 84,343 | 34,464,056 |
| 2024-04-10 | 4.12 | 4.17 | 4 | 4.06 | -2.4% | 105,614 | 42,976,665 |
| 2024-04-09 | 4.15 | 4.18 | 4.1 | 4.16 | +0.73% | 57,064 | 23,610,523 |
| 2024-04-08 | 4.21 | 4.21 | 4.12 | 4.13 | -1.9% | 68,483 | 28,503,087 |
| 2024-04-03 | 4.19 | 4.22 | 4.16 | 4.21 | 0% | 70,580 | 29,583,119 |
| 2024-04-02 | 4.2 | 4.23 | 4.17 | 4.21 | +0.48% | 75,726 | 31,808,579 |
| 2024-04-01 | 4.11 | 4.19 | 4.11 | 4.19 | +2.2% | 87,483 | 36,404,624 |
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：