股票概览
3.11
0%
0
3.12
开盘价
3.17
最高价
3.1
最低价
32,158
成交量
数据更新至: 2024-06-28
技术指标
3.10
MA5 (5日均线)
3.15
MA10 (10日均线)
3.25
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 | 3.12 | 3.17 | 3.1 | 3.11 | 0% | 32,158 | 10,100,695 |
| 2024-06-27 | 3.18 | 3.21 | 3.11 | 3.11 | -2.2% | 40,122 | 12,636,514 |
| 2024-06-26 | 3.13 | 3.18 | 3.03 | 3.18 | +3.92% | 44,412 | 13,851,881 |
| 2024-06-25 | 3.04 | 3.11 | 3.03 | 3.06 | +1.32% | 39,250 | 12,092,365 |
| 2024-06-24 | 3.14 | 3.14 | 3 | 3.02 | -3.82% | 64,319 | 19,555,325 |
| 2024-06-21 | 3.14 | 3.18 | 3.1 | 3.14 | -0.63% | 30,296 | 9,550,153 |
| 2024-06-20 | 3.24 | 3.26 | 3.14 | 3.16 | -2.77% | 54,546 | 17,317,350 |
| 2024-06-19 | 3.31 | 3.32 | 3.24 | 3.25 | -0.91% | 36,707 | 12,030,304 |
| 2024-06-18 | 3.21 | 3.3 | 3.2 | 3.28 | +2.18% | 46,747 | 15,248,337 |
| 2024-06-17 | 3.27 | 3.29 | 3.2 | 3.21 | -1.23% | 46,711 | 15,114,319 |
| 2024-06-14 | 3.24 | 3.27 | 3.18 | 3.25 | 0% | 36,155 | 11,720,376 |
| 2024-06-13 | 3.35 | 3.37 | 3.22 | 3.25 | -2.4% | 59,085 | 19,275,898 |
| 2024-06-12 | 3.24 | 3.35 | 3.23 | 3.33 | +3.42% | 59,034 | 19,511,844 |
| 2024-06-11 | 3.24 | 3.27 | 3.16 | 3.22 | -1.53% | 49,292 | 15,803,624 |
| 2024-06-07 | 3.13 | 3.29 | 3.13 | 3.27 | +5.14% | 71,751 | 23,151,801 |
| 2024-06-06 | 3.34 | 3.37 | 3.03 | 3.11 | -7.16% | 153,550 | 48,475,977 |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.35 | -3.18% | 71,743 | 24,210,897 |
| 2024-06-04 | 3.56 | 3.56 | 3.4 | 3.46 | -2.81% | 84,666 | 29,168,412 |
| 2024-06-03 | 3.71 | 3.72 | 3.52 | 3.56 | -4.04% | 59,409 | 21,344,119 |
| 2024-05-31 | 3.68 | 3.73 | 3.65 | 3.71 | +1.64% | 42,939 | 15,836,716 |
| 2024-05-30 | 3.72 | 3.75 | 3.64 | 3.65 | -1.88% | 54,880 | 20,176,748 |
| 2024-05-29 | 3.77 | 3.82 | 3.7 | 3.72 | -1.33% | 48,371 | 18,131,254 |
| 2024-05-28 | 3.81 | 3.87 | 3.75 | 3.77 | -1.31% | 57,213 | 21,736,812 |
| 2024-05-27 | 3.79 | 3.84 | 3.73 | 3.82 | +0.79% | 44,835 | 16,951,967 |
| 2024-05-24 | 3.79 | 3.83 | 3.7 | 3.79 | +0.26% | 47,600 | 18,061,775 |
| 2024-05-23 | 3.91 | 3.91 | 3.76 | 3.78 | -3.32% | 70,298 | 26,708,113 |
| 2024-05-22 | 3.92 | 3.96 | 3.9 | 3.91 | 0% | 47,390 | 18,589,633 |
| 2024-05-21 | 4.01 | 4.01 | 3.89 | 3.91 | -1.76% | 60,123 | 23,599,485 |
| 2024-05-20 | 4.02 | 4.07 | 3.98 | 3.98 | -0.5% | 80,341 | 32,182,117 |
| 2024-05-17 | 4 | 4.02 | 3.93 | 4 | +0.76% | 65,436 | 26,015,057 |
| 2024-05-16 | 3.9 | 3.99 | 3.9 | 3.97 | +1.28% | 71,697 | 28,416,058 |
| 2024-05-15 | 3.89 | 3.97 | 3.83 | 3.92 | +0.77% | 98,280 | 38,455,054 |
| 2024-05-14 | 3.78 | 3.93 | 3.76 | 3.89 | +2.91% | 90,056 | 34,811,937 |
| 2024-05-13 | 3.86 | 3.87 | 3.73 | 3.78 | -3.08% | 89,334 | 33,820,766 |
| 2024-05-10 | 3.99 | 4.02 | 3.86 | 3.9 | -1.76% | 81,450 | 31,842,903 |
| 2024-05-09 | 3.95 | 4.01 | 3.93 | 3.97 | +1.02% | 58,983 | 23,443,581 |
| 2024-05-08 | 4.01 | 4.01 | 3.91 | 3.93 | -2.24% | 72,329 | 28,562,024 |
| 2024-05-07 | 4.02 | 4.04 | 3.97 | 4.02 | 0% | 79,008 | 31,577,866 |
| 2024-05-06 | 3.95 | 4.03 | 3.95 | 4.02 | +2.55% | 103,906 | 41,538,443 |
| 2024-04-30 | 3.98 | 4.03 | 3.88 | 3.92 | -2% | 111,842 | 44,014,464 |
| 2024-04-29 | 3.87 | 4.02 | 3.86 | 4 | +2.56% | 158,494 | 62,820,579 |
| 2024-04-26 | 3.77 | 3.96 | 3.76 | 3.9 | +0.52% | 175,196 | 67,479,601 |
| 2024-04-25 | 3.85 | 3.92 | 3.82 | 3.88 | +0.26% | 90,532 | 35,124,913 |
| 2024-04-24 | 3.75 | 3.87 | 3.73 | 3.87 | +3.75% | 92,671 | 35,293,491 |
| 2024-04-23 | 3.74 | 3.79 | 3.72 | 3.73 | +1.08% | 78,338 | 29,367,659 |
| 2024-04-22 | 3.77 | 3.78 | 3.59 | 3.69 | -2.12% | 108,473 | 39,896,503 |
| 2024-04-19 | 3.85 | 3.86 | 3.74 | 3.77 | -2.08% | 96,929 | 36,657,897 |
| 2024-04-18 | 3.88 | 3.92 | 3.74 | 3.85 | -0.52% | 131,844 | 50,764,177 |
| 2024-04-17 | 3.52 | 3.89 | 3.52 | 3.87 | +7.8% | 187,400 | 71,088,139 |
| 2024-04-16 | 3.91 | 3.94 | 3.59 | 3.59 | -10.03% | 196,493 | 71,802,066 |
| 2024-04-15 | 4.28 | 4.3 | 3.88 | 3.99 | -7.42% | 247,573 | 99,715,480 |
| 2024-04-12 | 4.25 | 4.38 | 4.25 | 4.31 | +1.41% | 125,792 | 54,162,143 |
| 2024-04-11 | 4.26 | 4.35 | 4.19 | 4.25 | -0.47% | 155,629 | 66,757,263 |
| 2024-04-10 | 4.49 | 4.56 | 4.24 | 4.27 | -5.53% | 256,459 | 111,765,822 |
| 2024-04-09 | 4.45 | 4.56 | 4.33 | 4.52 | +2.26% | 223,389 | 99,626,363 |
| 2024-04-08 | 4.59 | 4.63 | 4.37 | 4.42 | -6.95% | 375,383 | 167,838,085 |
| 2024-04-03 | 5.06 | 5.11 | 4.74 | 4.75 | -9.87% | 579,246 | 281,167,915 |
| 2024-04-02 | 4.99 | 5.27 | 4.91 | 5.27 | +5.61% | 584,383 | 298,987,141 |
| 2024-04-01 | 4.71 | 5.19 | 4.71 | 4.99 | +4.39% | 511,156 | 253,278,867 |
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：