股票概览
3.12
-0.64%
-0.02
3.14
开盘价
3.19
最高价
3.09
最低价
37,082
成交量
数据更新至: 2024-06-28
技术指标
3.12
MA5 (5日均线)
3.19
MA10 (10日均线)
3.26
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 | 3.14 | 3.19 | 3.09 | 3.12 | -0.64% | 37,082 | 11,671,441 |
| 2024-06-27 | 3.2 | 3.28 | 3.13 | 3.14 | -1.88% | 47,013 | 14,987,000 |
| 2024-06-26 | 3.06 | 3.22 | 3.04 | 3.2 | +3.56% | 49,677 | 15,611,513 |
| 2024-06-25 | 3.06 | 3.15 | 3.04 | 3.09 | +1.31% | 42,423 | 13,117,682 |
| 2024-06-24 | 3.15 | 3.27 | 3.05 | 3.05 | -4.39% | 55,359 | 17,090,760 |
| 2024-06-21 | 3.21 | 3.23 | 3.12 | 3.19 | -0.31% | 31,543 | 10,067,560 |
| 2024-06-20 | 3.31 | 3.31 | 3.17 | 3.2 | -3.32% | 55,533 | 17,889,479 |
| 2024-06-19 | 3.35 | 3.38 | 3.27 | 3.31 | 0% | 37,685 | 12,479,979 |
| 2024-06-18 | 3.21 | 3.36 | 3.21 | 3.31 | +2.16% | 48,518 | 15,980,414 |
| 2024-06-17 | 3.3 | 3.37 | 3.22 | 3.24 | -2.11% | 45,163 | 14,736,995 |
| 2024-06-14 | 3.35 | 3.35 | 3.25 | 3.31 | -1.49% | 48,080 | 15,898,826 |
| 2024-06-13 | 3.36 | 3.41 | 3.28 | 3.36 | +0.6% | 63,625 | 21,225,227 |
| 2024-06-12 | 3.25 | 3.4 | 3.22 | 3.34 | +2.77% | 66,780 | 22,312,575 |
| 2024-06-11 | 3.26 | 3.29 | 3.11 | 3.25 | +0.31% | 63,616 | 20,453,945 |
| 2024-06-07 | 3.12 | 3.28 | 3.09 | 3.24 | +6.23% | 100,606 | 32,182,662 |
| 2024-06-06 | 3.29 | 3.4 | 3.01 | 3.05 | -7.29% | 155,257 | 48,388,886 |
| 2024-06-05 | 3.38 | 3.38 | 3.25 | 3.29 | -2.95% | 75,865 | 25,075,503 |
| 2024-06-04 | 3.52 | 3.55 | 3.31 | 3.39 | -3.69% | 85,592 | 28,971,358 |
| 2024-06-03 | 3.64 | 3.66 | 3.46 | 3.52 | -3.56% | 80,447 | 28,334,304 |
| 2024-05-31 | 3.64 | 3.67 | 3.59 | 3.65 | +0.83% | 47,467 | 17,281,458 |
| 2024-05-30 | 3.69 | 3.7 | 3.58 | 3.62 | -1.09% | 47,906 | 17,389,221 |
| 2024-05-29 | 3.69 | 3.74 | 3.62 | 3.66 | -0.27% | 51,325 | 18,877,519 |
| 2024-05-28 | 3.76 | 3.77 | 3.67 | 3.67 | -2.13% | 41,761 | 15,419,010 |
| 2024-05-27 | 3.81 | 3.84 | 3.68 | 3.75 | +0.27% | 53,050 | 19,804,200 |
| 2024-05-24 | 3.83 | 3.84 | 3.7 | 3.74 | -1.84% | 46,922 | 17,716,741 |
| 2024-05-23 | 3.96 | 3.98 | 3.79 | 3.81 | -3.3% | 82,120 | 31,452,071 |
| 2024-05-22 | 3.92 | 4.01 | 3.92 | 3.94 | +0.51% | 51,840 | 20,526,191 |
| 2024-05-21 | 3.95 | 3.98 | 3.89 | 3.92 | -1.51% | 55,480 | 21,797,373 |
| 2024-05-20 | 4.03 | 4.05 | 3.96 | 3.98 | -0.75% | 64,947 | 25,935,630 |
| 2024-05-17 | 4.01 | 4.06 | 3.96 | 4.01 | 0% | 64,294 | 25,727,827 |
| 2024-05-16 | 4.03 | 4.03 | 3.97 | 4.01 | +1.26% | 59,947 | 24,014,697 |
| 2024-05-15 | 3.99 | 4.06 | 3.93 | 3.96 | -1% | 63,210 | 25,251,902 |
| 2024-05-14 | 3.86 | 4.02 | 3.85 | 4 | +4.71% | 84,857 | 33,413,494 |
| 2024-05-13 | 3.9 | 3.93 | 3.76 | 3.82 | -3.78% | 76,709 | 29,473,722 |
| 2024-05-10 | 4.03 | 4.08 | 3.94 | 3.97 | -1.49% | 60,761 | 24,227,597 |
| 2024-05-09 | 4.05 | 4.08 | 4 | 4.03 | +1% | 50,357 | 20,351,758 |
| 2024-05-08 | 4.09 | 4.09 | 3.98 | 3.99 | -2.68% | 63,606 | 25,545,810 |
| 2024-05-07 | 4.05 | 4.1 | 4.01 | 4.1 | +1.74% | 70,395 | 28,559,867 |
| 2024-05-06 | 3.98 | 4.15 | 3.98 | 4.03 | +2.03% | 125,546 | 50,989,728 |
| 2024-04-30 | 3.97 | 4.03 | 3.84 | 3.95 | -0.5% | 92,873 | 36,353,741 |
| 2024-04-29 | 3.74 | 3.99 | 3.7 | 3.97 | +6.15% | 136,949 | 53,549,478 |
| 2024-04-26 | 3.68 | 3.78 | 3.65 | 3.74 | +1.08% | 86,074 | 32,062,748 |
| 2024-04-25 | 3.71 | 3.74 | 3.65 | 3.7 | 0% | 72,765 | 26,957,620 |
| 2024-04-24 | 3.74 | 3.8 | 3.67 | 3.7 | 0% | 91,954 | 34,252,659 |
| 2024-04-23 | 3.52 | 3.75 | 3.52 | 3.7 | +4.52% | 120,959 | 44,383,862 |
| 2024-04-22 | 3.68 | 3.75 | 3.5 | 3.54 | -6.6% | 149,500 | 53,581,480 |
| 2024-04-19 | 3.67 | 4.24 | 3.5 | 3.79 | +4.7% | 210,385 | 80,267,207 |
| 2024-04-18 | 3.71 | 3.72 | 3.49 | 3.62 | -2.16% | 83,510 | 30,256,151 |
| 2024-04-17 | 3.36 | 3.71 | 3.36 | 3.7 | +12.46% | 152,664 | 55,297,239 |
| 2024-04-16 | 3.84 | 3.84 | 3.27 | 3.29 | -14.32% | 171,980 | 59,063,745 |
| 2024-04-15 | 4.31 | 4.35 | 3.78 | 3.84 | -12.73% | 228,906 | 90,943,263 |
| 2024-04-12 | 4.33 | 4.56 | 4.2 | 4.4 | +2.33% | 147,301 | 64,171,814 |
| 2024-04-11 | 4.38 | 4.44 | 4.28 | 4.3 | -2.27% | 69,295 | 30,198,421 |
| 2024-04-10 | 4.49 | 4.52 | 4.3 | 4.4 | -2% | 76,561 | 33,650,710 |
| 2024-04-09 | 4.37 | 4.49 | 4.35 | 4.49 | +3.22% | 66,640 | 29,532,681 |
| 2024-04-08 | 4.59 | 4.62 | 4.35 | 4.35 | -5.23% | 122,114 | 53,992,576 |
| 2024-04-03 | 4.66 | 4.68 | 4.54 | 4.59 | -1.5% | 70,612 | 32,457,788 |
| 2024-04-02 | 4.68 | 4.7 | 4.56 | 4.66 | -0.43% | 77,557 | 35,868,804 |
| 2024-04-01 | 4.48 | 4.7 | 4.45 | 4.68 | +4.7% | 153,009 | 70,456,433 |
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：