股票概览
3.22
+0.94%
+0.03
3.16
开盘价
3.29
最高价
3.16
最低价
42,224
成交量
数据更新至: 2024-06-28
技术指标
3.19
MA5 (5日均线)
3.27
MA10 (10日均线)
3.40
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 | 3.16 | 3.29 | 3.16 | 3.22 | +0.94% | 42,224 | 13,658,991 |
| 2024-06-27 | 3.25 | 3.28 | 3.18 | 3.19 | -1.54% | 43,851 | 14,142,963 |
| 2024-06-26 | 3.16 | 3.26 | 3.1 | 3.24 | +2.53% | 52,902 | 16,775,410 |
| 2024-06-25 | 3.12 | 3.2 | 3.11 | 3.16 | +0.96% | 37,494 | 11,820,466 |
| 2024-06-24 | 3.25 | 3.25 | 3.1 | 3.13 | -4.28% | 68,411 | 21,587,608 |
| 2024-06-21 | 3.32 | 3.33 | 3.25 | 3.27 | -1.21% | 49,905 | 16,418,872 |
| 2024-06-20 | 3.4 | 3.4 | 3.29 | 3.31 | -2.36% | 49,895 | 16,623,436 |
| 2024-06-19 | 3.41 | 3.45 | 3.37 | 3.39 | -0.88% | 35,389 | 12,050,945 |
| 2024-06-18 | 3.37 | 3.42 | 3.35 | 3.42 | +1.79% | 48,600 | 16,484,756 |
| 2024-06-17 | 3.46 | 3.47 | 3.35 | 3.36 | -2.89% | 63,240 | 21,419,876 |
| 2024-06-14 | 3.5 | 3.54 | 3.42 | 3.46 | -1.42% | 47,311 | 16,488,716 |
| 2024-06-13 | 3.57 | 3.58 | 3.46 | 3.51 | -1.4% | 54,831 | 19,233,255 |
| 2024-06-12 | 3.41 | 3.59 | 3.41 | 3.56 | +3.49% | 71,631 | 25,215,575 |
| 2024-06-11 | 3.5 | 3.5 | 3.36 | 3.44 | -0.86% | 65,459 | 22,336,600 |
| 2024-06-07 | 3.31 | 3.49 | 3.3 | 3.47 | +4.83% | 90,607 | 31,063,903 |
| 2024-06-06 | 3.5 | 3.5 | 3.25 | 3.31 | -4.61% | 121,508 | 40,598,399 |
| 2024-06-05 | 3.63 | 3.66 | 3.47 | 3.47 | -4.14% | 91,969 | 32,381,073 |
| 2024-06-04 | 3.71 | 3.72 | 3.55 | 3.62 | -1.63% | 115,002 | 41,378,710 |
| 2024-06-03 | 3.83 | 3.84 | 3.63 | 3.68 | -4.42% | 131,902 | 48,649,339 |
| 2024-05-31 | 3.96 | 3.97 | 3.76 | 3.85 | -3.51% | 170,361 | 65,348,096 |
| 2024-05-30 | 4.26 | 4.28 | 3.96 | 3.99 | -6.12% | 200,482 | 80,987,914 |
| 2024-05-29 | 4.35 | 4.35 | 4.11 | 4.25 | -4.06% | 216,277 | 91,481,964 |
| 2024-05-28 | 4.35 | 4.49 | 4.2 | 4.43 | +0.68% | 309,719 | 134,362,362 |
| 2024-05-27 | 4.3 | 4.7 | 4.19 | 4.4 | +1.62% | 474,363 | 209,462,253 |
| 2024-05-24 | 3.93 | 4.33 | 3.93 | 4.33 | +9.9% | 321,494 | 138,312,501 |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | -3.43% | 80,623 | 32,089,449 |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.08 | +0.99% | 69,249 | 28,449,716 |
| 2024-05-21 | 4.08 | 4.12 | 4.02 | 4.04 | -1.94% | 71,264 | 28,874,786 |
| 2024-05-20 | 4.14 | 4.19 | 4.08 | 4.12 | -0.96% | 104,504 | 43,199,980 |
| 2024-05-17 | 4.04 | 4.16 | 4.04 | 4.16 | +2.21% | 108,298 | 44,502,488 |
| 2024-05-16 | 3.99 | 4.14 | 3.99 | 4.07 | +3.04% | 108,824 | 44,236,750 |
| 2024-05-15 | 4 | 4.02 | 3.94 | 3.95 | -1.99% | 94,502 | 37,526,485 |
| 2024-05-14 | 4.09 | 4.11 | 3.99 | 4.03 | -2.89% | 129,523 | 52,364,534 |
| 2024-05-13 | 4.09 | 4.26 | 4.01 | 4.15 | +0.48% | 171,359 | 71,282,780 |
| 2024-05-10 | 4.02 | 4.25 | 4 | 4.13 | +2.48% | 175,730 | 72,583,585 |
| 2024-05-09 | 4.02 | 4.12 | 3.95 | 4.03 | -1.47% | 157,552 | 63,257,753 |
| 2024-05-08 | 3.91 | 4.28 | 3.88 | 4.09 | +5.14% | 218,885 | 90,273,380 |
| 2024-05-07 | 3.88 | 3.93 | 3.82 | 3.89 | +0.26% | 62,550 | 24,162,737 |
| 2024-05-06 | 3.84 | 3.91 | 3.8 | 3.88 | +2.92% | 108,607 | 41,963,842 |
| 2024-04-30 | 3.9 | 3.91 | 3.71 | 3.77 | -1.31% | 84,151 | 31,810,180 |
| 2024-04-29 | 3.66 | 3.85 | 3.63 | 3.82 | +7.3% | 137,616 | 51,703,135 |
| 2024-04-26 | 3.51 | 3.6 | 3.46 | 3.56 | +1.71% | 65,726 | 23,232,289 |
| 2024-04-25 | 3.44 | 3.53 | 3.43 | 3.5 | +1.16% | 58,758 | 20,530,762 |
| 2024-04-24 | 3.39 | 3.46 | 3.38 | 3.46 | +1.76% | 60,750 | 20,845,404 |
| 2024-04-23 | 3.34 | 3.48 | 3.3 | 3.4 | +2.72% | 94,534 | 32,236,362 |
| 2024-04-22 | 3.42 | 3.46 | 3.28 | 3.31 | -3.22% | 94,553 | 31,430,608 |
| 2024-04-19 | 3.51 | 3.57 | 3.38 | 3.42 | -2.29% | 104,437 | 36,061,453 |
| 2024-04-18 | 3.59 | 3.62 | 3.47 | 3.5 | -3.05% | 138,585 | 48,943,447 |
| 2024-04-17 | 3.27 | 3.8 | 3.27 | 3.61 | -0.55% | 221,610 | 78,978,898 |
| 2024-04-16 | 3.63 | 3.75 | 3.63 | 3.63 | -9.93% | 61,381 | 22,299,972 |
| 2024-04-15 | 4.25 | 4.25 | 4.03 | 4.03 | -10.04% | 193,220 | 78,244,440 |
| 2024-04-12 | 4.61 | 4.68 | 4.4 | 4.48 | -2.82% | 265,342 | 118,736,820 |
| 2024-04-11 | 4.7 | 4.82 | 4.6 | 4.61 | -5.14% | 438,745 | 205,703,106 |
| 2024-04-10 | 4.37 | 4.86 | 4.37 | 4.86 | +9.95% | 436,409 | 207,314,421 |
| 2024-04-09 | 4.33 | 4.59 | 4.25 | 4.42 | +0.68% | 188,082 | 83,100,720 |
| 2024-04-08 | 4.29 | 4.65 | 4.12 | 4.39 | +2.33% | 194,256 | 84,036,868 |
| 2024-04-03 | 4.35 | 4.37 | 4.23 | 4.29 | -1.38% | 78,312 | 33,502,647 |
| 2024-04-02 | 4.29 | 4.38 | 4.25 | 4.35 | +1.87% | 122,330 | 53,021,979 |
| 2024-04-01 | 4.17 | 4.28 | 4.16 | 4.27 | +1.91% | 100,058 | 42,331,848 |
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：