股票概览
3.2
-1.54%
-0.05
3.21
开盘价
3.27
最高价
3.18
最低价
67,562
成交量
数据更新至: 2024-06-28
技术指标
3.26
MA5 (5日均线)
3.35
MA10 (10日均线)
3.48
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 | 3.21 | 3.27 | 3.18 | 3.2 | -1.54% | 67,562 | 21,798,098 |
| 2024-06-27 | 3.34 | 3.37 | 3.25 | 3.25 | -3.27% | 75,906 | 25,017,079 |
| 2024-06-26 | 3.28 | 3.37 | 3.25 | 3.36 | +2.44% | 58,772 | 19,479,294 |
| 2024-06-25 | 3.23 | 3.31 | 3.21 | 3.28 | +2.18% | 82,560 | 27,021,908 |
| 2024-06-24 | 3.36 | 3.38 | 3.2 | 3.21 | -5.59% | 118,513 | 38,646,068 |
| 2024-06-21 | 3.37 | 3.43 | 3.35 | 3.4 | +0.29% | 48,333 | 16,404,681 |
| 2024-06-20 | 3.48 | 3.48 | 3.38 | 3.39 | -2.02% | 63,240 | 21,619,869 |
| 2024-06-19 | 3.49 | 3.52 | 3.46 | 3.46 | -0.86% | 52,802 | 18,411,955 |
| 2024-06-18 | 3.45 | 3.49 | 3.44 | 3.49 | +1.16% | 56,456 | 19,607,388 |
| 2024-06-17 | 3.5 | 3.52 | 3.43 | 3.45 | -2.54% | 76,916 | 26,704,135 |
| 2024-06-14 | 3.51 | 3.54 | 3.47 | 3.54 | +0.85% | 73,432 | 25,766,235 |
| 2024-06-13 | 3.6 | 3.62 | 3.5 | 3.51 | -2.23% | 64,684 | 22,980,079 |
| 2024-06-12 | 3.58 | 3.6 | 3.56 | 3.59 | +0.56% | 61,544 | 22,058,942 |
| 2024-06-11 | 3.56 | 3.61 | 3.51 | 3.57 | -0.28% | 77,314 | 27,515,561 |
| 2024-06-07 | 3.49 | 3.6 | 3.49 | 3.58 | +3.47% | 101,959 | 36,125,287 |
| 2024-06-06 | 3.61 | 3.64 | 3.4 | 3.46 | -4.16% | 131,342 | 45,853,139 |
| 2024-06-05 | 3.7 | 3.72 | 3.6 | 3.61 | -2.96% | 93,932 | 34,408,030 |
| 2024-06-04 | 3.74 | 3.75 | 3.68 | 3.72 | -0.8% | 79,923 | 29,648,114 |
| 2024-06-03 | 3.85 | 3.89 | 3.72 | 3.75 | -2.6% | 106,043 | 40,163,083 |
| 2024-05-31 | 3.84 | 3.87 | 3.82 | 3.85 | +0.79% | 49,481 | 19,025,207 |
| 2024-05-30 | 3.86 | 3.89 | 3.8 | 3.82 | -1.29% | 67,485 | 25,885,340 |
| 2024-05-29 | 3.88 | 3.92 | 3.85 | 3.87 | -0.51% | 49,337 | 19,157,751 |
| 2024-05-28 | 3.92 | 3.95 | 3.88 | 3.89 | -1.02% | 67,473 | 26,386,499 |
| 2024-05-27 | 3.94 | 3.94 | 3.86 | 3.93 | +0.26% | 61,117 | 23,823,934 |
| 2024-05-24 | 3.94 | 3.97 | 3.9 | 3.92 | -0.25% | 56,766 | 22,333,055 |
| 2024-05-23 | 4.04 | 4.05 | 3.91 | 3.93 | -2.96% | 86,805 | 34,363,074 |
| 2024-05-22 | 4.06 | 4.09 | 4.04 | 4.05 | +0.25% | 65,698 | 26,641,731 |
| 2024-05-21 | 4.09 | 4.09 | 4.02 | 4.04 | -0.74% | 75,329 | 30,494,522 |
| 2024-05-20 | 4.1 | 4.13 | 4.05 | 4.07 | -0.73% | 126,616 | 51,746,778 |
| 2024-05-17 | 4.14 | 4.14 | 4.05 | 4.1 | -0.24% | 129,017 | 52,612,896 |
| 2024-05-16 | 4.15 | 4.18 | 4.09 | 4.11 | -0.72% | 140,589 | 58,096,259 |
| 2024-05-15 | 4.3 | 4.31 | 4.1 | 4.14 | -2.13% | 188,426 | 78,660,916 |
| 2024-05-14 | 4.11 | 4.27 | 4.11 | 4.23 | +1.93% | 169,370 | 71,092,521 |
| 2024-05-13 | 4.14 | 4.17 | 4.07 | 4.15 | -0.24% | 116,011 | 47,839,623 |
| 2024-05-10 | 4.15 | 4.16 | 4.08 | 4.16 | +0.48% | 98,144 | 40,485,302 |
| 2024-05-09 | 4.08 | 4.17 | 4.07 | 4.14 | +1.47% | 99,439 | 41,122,112 |
| 2024-05-08 | 4.08 | 4.12 | 4.03 | 4.08 | 0% | 133,691 | 54,504,631 |
| 2024-05-07 | 4.08 | 4.1 | 4.03 | 4.08 | 0% | 113,084 | 45,901,814 |
| 2024-05-06 | 4 | 4.09 | 3.99 | 4.08 | +2.51% | 128,212 | 51,953,965 |
| 2024-04-30 | 3.94 | 3.99 | 3.93 | 3.98 | +1.27% | 161,260 | 63,912,280 |
| 2024-04-29 | 3.92 | 3.94 | 3.83 | 3.93 | 0% | 175,026 | 68,226,643 |
| 2024-04-26 | 3.82 | 4.01 | 3.78 | 3.93 | +3.69% | 234,467 | 91,588,851 |
| 2024-04-25 | 3.74 | 3.82 | 3.72 | 3.79 | +1.34% | 84,527 | 31,920,859 |
| 2024-04-24 | 3.68 | 3.74 | 3.68 | 3.74 | +1.63% | 81,455 | 30,271,115 |
| 2024-04-23 | 3.7 | 3.71 | 3.65 | 3.68 | +0.27% | 100,903 | 37,129,487 |
| 2024-04-22 | 3.71 | 3.77 | 3.63 | 3.67 | -0.27% | 132,505 | 48,907,443 |
| 2024-04-19 | 3.71 | 3.77 | 3.66 | 3.68 | -0.81% | 85,231 | 31,505,364 |
| 2024-04-18 | 3.77 | 3.78 | 3.7 | 3.71 | -1.33% | 99,849 | 37,427,202 |
| 2024-04-17 | 3.56 | 3.78 | 3.56 | 3.76 | +7.12% | 148,594 | 54,998,951 |
| 2024-04-16 | 3.79 | 3.8 | 3.5 | 3.51 | -7.87% | 189,007 | 68,048,353 |
| 2024-04-15 | 4.07 | 4.08 | 3.74 | 3.81 | -6.39% | 220,171 | 84,863,359 |
| 2024-04-12 | 4.13 | 4.17 | 4.06 | 4.07 | -1.69% | 96,194 | 39,429,490 |
| 2024-04-11 | 4.14 | 4.17 | 4.09 | 4.14 | -0.24% | 83,437 | 34,537,417 |
| 2024-04-10 | 4.21 | 4.21 | 4.09 | 4.15 | -1.43% | 85,821 | 35,560,147 |
| 2024-04-09 | 4.12 | 4.21 | 4.11 | 4.21 | +1.94% | 80,058 | 33,357,057 |
| 2024-04-08 | 4.25 | 4.25 | 4.12 | 4.13 | -3.05% | 116,174 | 48,478,825 |
| 2024-04-03 | 4.22 | 4.27 | 4.18 | 4.26 | +0.47% | 106,365 | 44,962,395 |
| 2024-04-02 | 4.22 | 4.25 | 4.17 | 4.24 | +0.71% | 94,379 | 39,784,157 |
| 2024-04-01 | 4.14 | 4.21 | 4.12 | 4.21 | +1.94% | 95,975 | 40,144,972 |
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：