股票概览
3.05
-0.65%
-0.02
3.07
开盘价
3.12
最高价
3.05
最低价
230,222
成交量
数据更新至: 2024-06-28
技术指标
3.07
MA5 (5日均线)
3.13
MA10 (10日均线)
3.28
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 | 3.07 | 3.12 | 3.05 | 3.05 | -0.65% | 230,222 | 71,051,671 |
| 2024-06-27 | 3.14 | 3.15 | 3.07 | 3.07 | -2.85% | 215,280 | 66,789,736 |
| 2024-06-26 | 3.03 | 3.16 | 3.01 | 3.16 | +4.29% | 308,319 | 95,238,453 |
| 2024-06-25 | 3.03 | 3.06 | 3.01 | 3.03 | 0% | 196,221 | 59,513,571 |
| 2024-06-24 | 3.12 | 3.13 | 3.02 | 3.03 | -3.19% | 267,816 | 82,046,268 |
| 2024-06-21 | 3.12 | 3.19 | 3.11 | 3.13 | +0.32% | 189,866 | 59,802,486 |
| 2024-06-20 | 3.2 | 3.24 | 3.12 | 3.12 | -2.8% | 256,821 | 81,249,641 |
| 2024-06-19 | 3.25 | 3.26 | 3.21 | 3.21 | -1.23% | 160,769 | 51,825,026 |
| 2024-06-18 | 3.23 | 3.28 | 3.22 | 3.25 | +0.62% | 202,861 | 66,005,616 |
| 2024-06-17 | 3.25 | 3.29 | 3.22 | 3.23 | -1.22% | 305,762 | 99,109,345 |
| 2024-06-14 | 3.28 | 3.3 | 3.2 | 3.27 | -0.3% | 545,862 | 177,894,052 |
| 2024-06-13 | 3.37 | 3.38 | 3.27 | 3.28 | -2.96% | 394,774 | 130,182,851 |
| 2024-06-12 | 3.39 | 3.41 | 3.36 | 3.38 | -0.59% | 258,290 | 87,297,951 |
| 2024-06-11 | 3.41 | 3.45 | 3.36 | 3.4 | -0.87% | 223,970 | 76,230,189 |
| 2024-06-07 | 3.39 | 3.45 | 3.38 | 3.43 | +1.78% | 201,697 | 68,815,171 |
| 2024-06-06 | 3.5 | 3.52 | 3.33 | 3.37 | -3.99% | 356,219 | 121,302,371 |
| 2024-06-05 | 3.55 | 3.58 | 3.5 | 3.51 | -1.4% | 197,328 | 69,808,538 |
| 2024-06-04 | 3.58 | 3.59 | 3.53 | 3.56 | -0.84% | 187,400 | 66,634,280 |
| 2024-06-03 | 3.62 | 3.64 | 3.57 | 3.59 | -0.83% | 197,072 | 71,032,007 |
| 2024-05-31 | 3.6 | 3.64 | 3.59 | 3.62 | +0.28% | 184,730 | 66,829,408 |
| 2024-05-30 | 3.57 | 3.61 | 3.53 | 3.61 | +0.84% | 225,351 | 80,329,879 |
| 2024-05-29 | 3.57 | 3.61 | 3.56 | 3.58 | 0% | 160,560 | 57,514,433 |
| 2024-05-28 | 3.61 | 3.62 | 3.57 | 3.58 | -1.1% | 148,005 | 52,996,317 |
| 2024-05-27 | 3.62 | 3.64 | 3.57 | 3.62 | +0.28% | 176,562 | 63,507,368 |
| 2024-05-24 | 3.62 | 3.66 | 3.6 | 3.61 | -0.55% | 184,818 | 67,025,646 |
| 2024-05-23 | 3.7 | 3.71 | 3.61 | 3.63 | -2.42% | 234,882 | 85,578,752 |
| 2024-05-22 | 3.7 | 3.73 | 3.7 | 3.72 | +0.27% | 142,164 | 52,755,470 |
| 2024-05-21 | 3.75 | 3.76 | 3.69 | 3.71 | -1.33% | 230,007 | 85,327,712 |
| 2024-05-20 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 249,930 | 94,072,216 |
| 2024-05-17 | 3.74 | 3.78 | 3.71 | 3.76 | +0.27% | 238,435 | 89,286,643 |
| 2024-05-16 | 3.79 | 3.81 | 3.73 | 3.75 | -1.06% | 275,139 | 103,779,328 |
| 2024-05-15 | 3.83 | 3.84 | 3.79 | 3.79 | -1.04% | 209,320 | 79,716,982 |
| 2024-05-14 | 3.79 | 3.88 | 3.79 | 3.83 | +0.26% | 258,827 | 99,570,420 |
| 2024-05-13 | 3.87 | 3.89 | 3.8 | 3.82 | -1.29% | 259,382 | 99,816,093 |
| 2024-05-10 | 3.93 | 3.95 | 3.85 | 3.87 | -1.78% | 335,593 | 130,718,865 |
| 2024-05-09 | 3.92 | 3.98 | 3.89 | 3.94 | +0.25% | 406,207 | 160,180,432 |
| 2024-05-08 | 3.9 | 3.96 | 3.88 | 3.93 | +0.77% | 460,861 | 180,965,107 |
| 2024-05-07 | 3.91 | 3.93 | 3.87 | 3.9 | 0% | 306,448 | 119,423,979 |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.9 | +1.04% | 399,361 | 155,854,755 |
| 2024-04-30 | 3.81 | 3.88 | 3.78 | 3.86 | +1.58% | 422,033 | 161,932,501 |
| 2024-04-29 | 3.69 | 3.8 | 3.69 | 3.8 | +2.98% | 399,271 | 150,307,921 |
| 2024-04-26 | 3.6 | 3.69 | 3.59 | 3.69 | -1.07% | 395,539 | 144,517,029 |
| 2024-04-25 | 3.7 | 3.76 | 3.69 | 3.73 | +0.54% | 283,505 | 105,761,008 |
| 2024-04-24 | 3.69 | 3.71 | 3.66 | 3.71 | +0.54% | 162,988 | 60,119,992 |
| 2024-04-23 | 3.69 | 3.72 | 3.66 | 3.69 | -0.27% | 185,916 | 68,565,866 |
| 2024-04-22 | 3.67 | 3.74 | 3.64 | 3.7 | +0.27% | 192,620 | 71,166,714 |
| 2024-04-19 | 3.66 | 3.74 | 3.66 | 3.69 | +0.27% | 226,335 | 83,620,794 |
| 2024-04-18 | 3.71 | 3.73 | 3.66 | 3.68 | -0.81% | 226,911 | 83,874,936 |
| 2024-04-17 | 3.61 | 3.71 | 3.59 | 3.71 | +3.34% | 332,052 | 122,082,381 |
| 2024-04-16 | 3.67 | 3.72 | 3.58 | 3.59 | -2.97% | 341,691 | 123,860,600 |
| 2024-04-15 | 3.71 | 3.77 | 3.64 | 3.7 | -0.27% | 249,236 | 92,360,030 |
| 2024-04-12 | 3.78 | 3.79 | 3.71 | 3.71 | -2.11% | 215,419 | 80,639,169 |
| 2024-04-11 | 3.77 | 3.82 | 3.75 | 3.79 | -0.26% | 202,661 | 76,842,233 |
| 2024-04-10 | 3.86 | 3.88 | 3.77 | 3.8 | -2.06% | 248,507 | 94,915,900 |
| 2024-04-09 | 3.84 | 3.89 | 3.8 | 3.88 | +1.04% | 237,187 | 91,233,707 |
| 2024-04-08 | 3.94 | 3.94 | 3.84 | 3.84 | -2.78% | 292,288 | 113,211,185 |
| 2024-04-03 | 3.97 | 3.98 | 3.94 | 3.95 | -0.75% | 263,020 | 104,113,217 |
| 2024-04-02 | 4.01 | 4.02 | 3.96 | 3.98 | -0.25% | 247,176 | 98,363,173 |
| 2024-04-01 | 3.92 | 3.99 | 3.92 | 3.99 | +2.05% | 329,331 | 130,339,186 |
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：