股票概览
3.14
0%
0
3.12
开盘价
3.19
最高价
3.11
最低价
43,121
成交量
数据更新至: 2024-06-28
技术指标
3.16
MA5 (5日均线)
3.20
MA10 (10日均线)
3.32
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 | 3.19 | 3.11 | 3.14 | 0% | 43,121 | 13,621,815 |
| 2024-06-27 | 3.21 | 3.22 | 3.12 | 3.14 | -3.09% | 52,526 | 16,620,178 |
| 2024-06-26 | 3.18 | 3.25 | 3.14 | 3.24 | +2.21% | 61,012 | 19,506,965 |
| 2024-06-25 | 3.11 | 3.2 | 3.11 | 3.17 | +1.93% | 80,486 | 25,395,037 |
| 2024-06-24 | 3.2 | 3.2 | 3.1 | 3.11 | -3.12% | 73,684 | 23,085,122 |
| 2024-06-21 | 3.22 | 3.24 | 3.18 | 3.21 | +0.31% | 47,088 | 15,147,735 |
| 2024-06-20 | 3.26 | 3.29 | 3.19 | 3.2 | -2.44% | 68,482 | 22,093,775 |
| 2024-06-19 | 3.28 | 3.31 | 3.27 | 3.28 | 0% | 43,459 | 14,291,140 |
| 2024-06-18 | 3.23 | 3.29 | 3.22 | 3.28 | +0.92% | 67,360 | 21,981,604 |
| 2024-06-17 | 3.29 | 3.3 | 3.23 | 3.25 | -1.52% | 92,977 | 30,326,776 |
| 2024-06-14 | 3.29 | 3.32 | 3.26 | 3.3 | +0.3% | 60,596 | 19,958,764 |
| 2024-06-13 | 3.34 | 3.36 | 3.27 | 3.29 | -2.08% | 76,140 | 25,170,191 |
| 2024-06-12 | 3.36 | 3.38 | 3.32 | 3.36 | -0.3% | 84,875 | 28,388,739 |
| 2024-06-11 | 3.41 | 3.41 | 3.35 | 3.37 | -1.46% | 94,967 | 31,995,245 |
| 2024-06-07 | 3.4 | 3.44 | 3.37 | 3.42 | +1.18% | 98,112 | 33,448,897 |
| 2024-06-06 | 3.49 | 3.5 | 3.35 | 3.38 | -2.59% | 122,446 | 41,673,941 |
| 2024-06-05 | 3.53 | 3.54 | 3.47 | 3.47 | -1.98% | 83,742 | 29,301,756 |
| 2024-06-04 | 3.52 | 3.56 | 3.49 | 3.54 | +0.28% | 75,603 | 26,624,615 |
| 2024-06-03 | 3.66 | 3.67 | 3.51 | 3.53 | -3.29% | 119,834 | 42,657,984 |
| 2024-05-31 | 3.64 | 3.66 | 3.62 | 3.65 | 0% | 64,807 | 23,587,477 |
| 2024-05-30 | 3.67 | 3.69 | 3.63 | 3.65 | 0% | 59,321 | 21,687,365 |
| 2024-05-29 | 3.66 | 3.7 | 3.64 | 3.65 | -0.82% | 84,814 | 31,104,287 |
| 2024-05-28 | 3.72 | 3.74 | 3.67 | 3.68 | -1.08% | 70,137 | 25,942,566 |
| 2024-05-27 | 3.68 | 3.72 | 3.66 | 3.72 | +1.09% | 73,435 | 27,077,406 |
| 2024-05-24 | 3.65 | 3.72 | 3.64 | 3.68 | 0% | 85,661 | 31,617,127 |
| 2024-05-23 | 3.73 | 3.73 | 3.67 | 3.68 | -1.6% | 95,566 | 35,274,411 |
| 2024-05-22 | 3.76 | 3.77 | 3.72 | 3.74 | -0.27% | 68,818 | 25,756,845 |
| 2024-05-21 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 79,532 | 29,844,887 |
| 2024-05-20 | 3.78 | 3.8 | 3.75 | 3.77 | 0% | 92,786 | 34,976,453 |
| 2024-05-17 | 3.72 | 3.77 | 3.71 | 3.77 | +1.34% | 85,665 | 32,051,172 |
| 2024-05-16 | 3.75 | 3.79 | 3.71 | 3.72 | -0.8% | 77,558 | 29,041,539 |
| 2024-05-15 | 3.76 | 3.8 | 3.72 | 3.75 | -0.27% | 93,448 | 35,157,775 |
| 2024-05-14 | 3.72 | 3.79 | 3.72 | 3.76 | +1.35% | 100,981 | 38,004,633 |
| 2024-05-13 | 3.72 | 3.74 | 3.67 | 3.71 | -0.54% | 91,111 | 33,806,283 |
| 2024-05-10 | 3.74 | 3.76 | 3.7 | 3.73 | 0% | 80,491 | 30,004,678 |
| 2024-05-09 | 3.7 | 3.76 | 3.7 | 3.73 | +0.81% | 93,632 | 35,009,551 |
| 2024-05-08 | 3.76 | 3.78 | 3.69 | 3.7 | -1.86% | 99,089 | 36,900,412 |
| 2024-05-07 | 3.77 | 3.81 | 3.74 | 3.77 | -0.53% | 123,372 | 46,475,371 |
| 2024-05-06 | 3.64 | 3.79 | 3.63 | 3.79 | +5.28% | 255,895 | 95,223,621 |
| 2024-04-30 | 3.55 | 3.68 | 3.55 | 3.6 | +1.41% | 167,534 | 60,699,164 |
| 2024-04-29 | 3.46 | 3.55 | 3.45 | 3.55 | +2.31% | 107,461 | 37,703,136 |
| 2024-04-26 | 3.46 | 3.48 | 3.42 | 3.47 | +0.29% | 114,260 | 39,420,092 |
| 2024-04-25 | 3.42 | 3.49 | 3.41 | 3.46 | +1.17% | 124,568 | 43,050,389 |
| 2024-04-24 | 3.4 | 3.43 | 3.37 | 3.42 | +0.88% | 132,590 | 45,071,993 |
| 2024-04-23 | 3.45 | 3.47 | 3.39 | 3.39 | -2.02% | 178,048 | 60,974,780 |
| 2024-04-22 | 3.48 | 3.57 | 3.43 | 3.46 | -3.08% | 225,496 | 78,815,145 |
| 2024-04-19 | 3.53 | 3.63 | 3.52 | 3.57 | +0.56% | 91,317 | 32,735,454 |
| 2024-04-18 | 3.59 | 3.62 | 3.54 | 3.55 | -1.11% | 83,530 | 29,868,374 |
| 2024-04-17 | 3.46 | 3.59 | 3.46 | 3.59 | +4.06% | 105,318 | 37,427,407 |
| 2024-04-16 | 3.55 | 3.57 | 3.44 | 3.45 | -3.9% | 142,238 | 49,561,085 |
| 2024-04-15 | 3.68 | 3.69 | 3.55 | 3.59 | -1.64% | 131,070 | 47,253,330 |
| 2024-04-12 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 71,762 | 26,310,559 |
| 2024-04-11 | 3.67 | 3.73 | 3.63 | 3.7 | +0.54% | 78,452 | 29,043,125 |
| 2024-04-10 | 3.69 | 3.73 | 3.64 | 3.68 | -0.54% | 104,456 | 38,566,850 |
| 2024-04-09 | 3.63 | 3.71 | 3.62 | 3.7 | +2.49% | 107,119 | 39,369,181 |
| 2024-04-08 | 3.64 | 3.67 | 3.61 | 3.61 | -0.82% | 70,615 | 25,714,409 |
| 2024-04-03 | 3.62 | 3.65 | 3.61 | 3.64 | +0.28% | 64,906 | 23,568,506 |
| 2024-04-02 | 3.58 | 3.63 | 3.57 | 3.63 | +1.4% | 92,080 | 33,251,917 |
| 2024-04-01 | 3.5 | 3.58 | 3.49 | 3.58 | +1.99% | 95,692 | 34,039,737 |
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：