股票概览
3.27
0%
0
3.25
开盘价
3.37
最高价
3.25
最低价
112,066
成交量
数据更新至: 2024-06-28
技术指标
3.25
MA5 (5日均线)
3.35
MA10 (10日均线)
3.37
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 | 3.25 | 3.37 | 3.25 | 3.27 | 0% | 112,066 | 37,227,047 |
| 2024-06-27 | 3.32 | 3.38 | 3.27 | 3.27 | -2.39% | 77,274 | 25,709,731 |
| 2024-06-26 | 3.18 | 3.36 | 3.13 | 3.35 | +5.02% | 105,953 | 34,597,043 |
| 2024-06-25 | 3.18 | 3.25 | 3.11 | 3.19 | +0.63% | 76,204 | 24,348,244 |
| 2024-06-24 | 3.29 | 3.3 | 3.14 | 3.17 | -5.09% | 99,786 | 31,964,977 |
| 2024-06-21 | 3.4 | 3.41 | 3.31 | 3.34 | -2.05% | 95,932 | 32,145,608 |
| 2024-06-20 | 3.52 | 3.54 | 3.37 | 3.41 | -3.4% | 145,589 | 49,944,788 |
| 2024-06-19 | 3.52 | 3.58 | 3.5 | 3.53 | +0.28% | 99,335 | 35,193,068 |
| 2024-06-18 | 3.41 | 3.54 | 3.41 | 3.52 | +2.33% | 104,222 | 36,556,239 |
| 2024-06-17 | 3.41 | 3.47 | 3.41 | 3.44 | 0% | 76,901 | 26,449,286 |
| 2024-06-14 | 3.4 | 3.48 | 3.37 | 3.44 | +0.58% | 73,271 | 25,174,231 |
| 2024-06-13 | 3.5 | 3.51 | 3.42 | 3.42 | -1.16% | 115,493 | 39,854,930 |
| 2024-06-12 | 3.28 | 3.49 | 3.25 | 3.46 | +5.49% | 174,798 | 59,672,207 |
| 2024-06-11 | 3.22 | 3.31 | 3.14 | 3.28 | +1.86% | 113,834 | 36,846,108 |
| 2024-06-07 | 3.14 | 3.26 | 3.14 | 3.22 | +3.54% | 156,067 | 50,027,627 |
| 2024-06-06 | 3.31 | 3.4 | 3.03 | 3.11 | -5.18% | 208,473 | 66,254,180 |
| 2024-06-05 | 3.36 | 3.37 | 3.28 | 3.28 | -2.67% | 112,701 | 37,458,427 |
| 2024-06-04 | 3.5 | 3.52 | 3.26 | 3.37 | -5.6% | 247,681 | 83,683,006 |
| 2024-06-03 | 3.71 | 3.76 | 3.51 | 3.57 | -4.03% | 196,718 | 70,841,207 |
| 2024-05-31 | 3.65 | 3.78 | 3.64 | 3.72 | +2.2% | 153,741 | 57,197,558 |
| 2024-05-30 | 3.68 | 3.69 | 3.63 | 3.64 | -1.36% | 123,163 | 45,006,305 |
| 2024-05-29 | 3.75 | 3.77 | 3.65 | 3.69 | -3.91% | 193,856 | 71,828,788 |
| 2024-05-28 | 3.7 | 3.86 | 3.58 | 3.84 | +2.95% | 321,608 | 119,442,188 |
| 2024-05-27 | 3.75 | 3.78 | 3.6 | 3.73 | -0.53% | 214,243 | 78,632,873 |
| 2024-05-24 | 3.9 | 3.9 | 3.71 | 3.75 | -5.06% | 332,776 | 126,387,806 |
| 2024-05-23 | 4.02 | 4.16 | 3.9 | 3.95 | -1% | 392,671 | 158,101,185 |
| 2024-05-22 | 3.97 | 4.02 | 3.91 | 3.99 | +0.5% | 262,645 | 104,646,080 |
| 2024-05-21 | 4.05 | 4.07 | 3.9 | 3.97 | -2.46% | 297,311 | 117,936,265 |
| 2024-05-20 | 4.24 | 4.29 | 4.01 | 4.07 | -3.1% | 453,074 | 185,186,842 |
| 2024-05-17 | 3.87 | 4.33 | 3.83 | 4.2 | +11.41% | 753,274 | 307,284,828 |
| 2024-05-16 | 3.66 | 3.92 | 3.65 | 3.77 | +2.72% | 271,065 | 103,106,654 |
| 2024-05-15 | 3.59 | 3.88 | 3.52 | 3.67 | +1.66% | 245,404 | 91,417,882 |
| 2024-05-14 | 3.6 | 3.68 | 3.6 | 3.61 | +1.4% | 177,191 | 64,386,897 |
| 2024-05-13 | 3.8 | 3.81 | 3.55 | 3.56 | -6.56% | 284,097 | 103,136,134 |
| 2024-05-10 | 3.9 | 3.93 | 3.76 | 3.81 | -5.46% | 404,598 | 155,223,908 |
| 2024-05-09 | 3.55 | 4.07 | 3.55 | 4.03 | +12.89% | 563,680 | 215,412,969 |
| 2024-05-08 | 3.71 | 3.72 | 3.55 | 3.57 | -4.55% | 212,990 | 76,839,384 |
| 2024-05-07 | 3.63 | 3.76 | 3.55 | 3.74 | +2.47% | 280,309 | 103,418,230 |
| 2024-05-06 | 3.79 | 3.93 | 3.57 | 3.65 | -3.44% | 363,473 | 133,722,546 |
| 2024-04-30 | 4 | 4.01 | 3.7 | 3.78 | -5.97% | 355,146 | 135,354,936 |
| 2024-04-29 | 3.95 | 4.03 | 3.87 | 4.02 | +0.75% | 404,933 | 160,480,185 |
| 2024-04-26 | 4.03 | 4.16 | 3.9 | 3.99 | -6.99% | 532,222 | 215,029,901 |
| 2024-04-25 | 4.07 | 4.38 | 4 | 4.29 | +3.62% | 442,707 | 187,724,033 |
| 2024-04-24 | 3.84 | 4.19 | 3.84 | 4.14 | +7.25% | 303,275 | 123,154,954 |
| 2024-04-23 | 3.79 | 3.98 | 3.79 | 3.86 | +1.31% | 195,077 | 76,046,265 |
| 2024-04-22 | 3.95 | 4.03 | 3.8 | 3.81 | -4.03% | 276,895 | 108,178,463 |
| 2024-04-19 | 3.72 | 3.99 | 3.68 | 3.97 | +5.87% | 404,432 | 155,790,086 |
| 2024-04-18 | 3.62 | 4.06 | 3.56 | 3.75 | +4.17% | 453,834 | 170,893,407 |
| 2024-04-17 | 3.24 | 3.61 | 3.24 | 3.6 | +15.02% | 342,860 | 119,732,965 |
| 2024-04-16 | 3.56 | 3.57 | 3.06 | 3.13 | -13.3% | 317,583 | 103,694,863 |
| 2024-04-15 | 4.05 | 4.05 | 3.57 | 3.61 | -11.3% | 369,856 | 138,672,173 |
| 2024-04-12 | 4.14 | 4.23 | 4.05 | 4.07 | -2.4% | 208,351 | 85,588,730 |
| 2024-04-11 | 4.23 | 4.38 | 4.14 | 4.17 | -4.14% | 300,943 | 128,409,713 |
| 2024-04-10 | 4.33 | 4.35 | 4.07 | 4.35 | -0.46% | 359,493 | 151,065,464 |
| 2024-04-09 | 4.39 | 4.5 | 4.31 | 4.37 | -1.8% | 283,420 | 124,349,204 |
| 2024-04-08 | 4.39 | 4.64 | 4.26 | 4.45 | +0.68% | 384,539 | 171,595,379 |
| 2024-04-03 | 4.53 | 4.58 | 4.36 | 4.42 | -5.35% | 450,597 | 200,129,523 |
| 2024-04-02 | 4.58 | 4.82 | 4.48 | 4.67 | -0.43% | 737,520 | 340,772,366 |
| 2024-04-01 | 4.28 | 4.88 | 4.2 | 4.69 | +12.2% | 832,873 | 375,266,941 |
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：