股票概览
3.28
-0.3%
-0.01
3.29
开盘价
3.32
最高价
3.26
最低价
79,507
成交量
数据更新至: 2024-06-28
技术指标
3.29
MA5 (5日均线)
3.29
MA10 (10日均线)
3.30
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 | 3.29 | 3.32 | 3.26 | 3.28 | -0.3% | 79,507 | 26,233,008 |
| 2024-06-27 | 3.29 | 3.33 | 3.28 | 3.29 | -0.6% | 82,351 | 27,213,501 |
| 2024-06-26 | 3.24 | 3.31 | 3.21 | 3.31 | +1.53% | 76,495 | 25,009,772 |
| 2024-06-25 | 3.27 | 3.31 | 3.24 | 3.26 | -0.91% | 81,808 | 26,778,168 |
| 2024-06-24 | 3.31 | 3.35 | 3.23 | 3.29 | -1.5% | 131,551 | 43,109,465 |
| 2024-06-21 | 3.29 | 3.38 | 3.27 | 3.34 | +1.21% | 119,856 | 39,960,048 |
| 2024-06-20 | 3.28 | 3.33 | 3.26 | 3.3 | +0.3% | 90,109 | 29,746,580 |
| 2024-06-19 | 3.3 | 3.32 | 3.28 | 3.29 | -0.3% | 47,178 | 15,540,888 |
| 2024-06-18 | 3.26 | 3.31 | 3.25 | 3.3 | +1.23% | 68,047 | 22,385,888 |
| 2024-06-17 | 3.26 | 3.27 | 3.22 | 3.26 | -0.31% | 72,835 | 23,642,721 |
| 2024-06-14 | 3.24 | 3.28 | 3.21 | 3.27 | +0.62% | 84,123 | 27,394,058 |
| 2024-06-13 | 3.31 | 3.31 | 3.23 | 3.25 | -1.81% | 84,786 | 27,642,625 |
| 2024-06-12 | 3.31 | 3.32 | 3.28 | 3.31 | +0.3% | 87,216 | 28,792,191 |
| 2024-06-11 | 3.37 | 3.37 | 3.29 | 3.3 | -2.08% | 125,450 | 41,539,433 |
| 2024-06-07 | 3.3 | 3.39 | 3.3 | 3.37 | +4.98% | 210,579 | 70,443,857 |
| 2024-06-06 | 3.26 | 3.28 | 3.16 | 3.21 | -1.53% | 167,013 | 53,549,480 |
| 2024-06-05 | 3.29 | 3.32 | 3.26 | 3.26 | -0.91% | 103,394 | 33,989,565 |
| 2024-06-04 | 3.3 | 3.31 | 3.2 | 3.29 | -0.9% | 181,904 | 59,351,888 |
| 2024-06-03 | 3.42 | 3.43 | 3.28 | 3.32 | -3.49% | 240,881 | 80,255,635 |
| 2024-05-31 | 3.44 | 3.45 | 3.42 | 3.44 | 0% | 80,284 | 27,541,233 |
| 2024-05-30 | 3.49 | 3.51 | 3.42 | 3.44 | -1.99% | 137,524 | 47,589,477 |
| 2024-05-29 | 3.5 | 3.52 | 3.48 | 3.51 | +0.29% | 87,966 | 30,825,114 |
| 2024-05-28 | 3.56 | 3.56 | 3.48 | 3.5 | -1.96% | 149,924 | 52,687,384 |
| 2024-05-27 | 3.61 | 3.63 | 3.52 | 3.57 | -0.83% | 172,529 | 61,353,400 |
| 2024-05-24 | 3.62 | 3.66 | 3.6 | 3.6 | -0.83% | 113,683 | 41,211,002 |
| 2024-05-23 | 3.7 | 3.71 | 3.62 | 3.63 | -2.16% | 192,919 | 70,479,515 |
| 2024-05-22 | 3.68 | 3.73 | 3.67 | 3.71 | +0.82% | 187,879 | 69,664,383 |
| 2024-05-21 | 3.65 | 3.69 | 3.64 | 3.68 | +0.27% | 163,064 | 59,813,089 |
| 2024-05-20 | 3.66 | 3.69 | 3.63 | 3.67 | +0.27% | 205,304 | 75,181,011 |
| 2024-05-17 | 3.65 | 3.67 | 3.59 | 3.66 | -1.88% | 272,034 | 98,793,921 |
| 2024-05-16 | 3.66 | 3.76 | 3.66 | 3.73 | +1.63% | 340,901 | 126,642,614 |
| 2024-05-15 | 3.66 | 3.68 | 3.64 | 3.67 | 0% | 117,092 | 42,881,757 |
| 2024-05-14 | 3.66 | 3.68 | 3.66 | 3.67 | 0% | 114,790 | 42,112,846 |
| 2024-05-13 | 3.68 | 3.69 | 3.64 | 3.67 | -0.54% | 125,733 | 46,039,859 |
| 2024-05-10 | 3.72 | 3.72 | 3.66 | 3.69 | 0% | 142,754 | 52,641,255 |
| 2024-05-09 | 3.65 | 3.7 | 3.64 | 3.69 | +0.82% | 141,996 | 52,250,706 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.66 | -1.61% | 154,980 | 57,060,422 |
| 2024-05-07 | 3.69 | 3.72 | 3.68 | 3.72 | +0.54% | 163,525 | 60,567,337 |
| 2024-05-06 | 3.65 | 3.71 | 3.64 | 3.7 | +1.65% | 233,454 | 85,970,512 |
| 2024-04-30 | 3.67 | 3.68 | 3.62 | 3.64 | -2.15% | 312,226 | 113,557,028 |
| 2024-04-29 | 3.66 | 3.73 | 3.64 | 3.72 | +1.64% | 278,896 | 102,994,177 |
| 2024-04-26 | 3.63 | 3.68 | 3.62 | 3.66 | +0.55% | 185,083 | 67,488,888 |
| 2024-04-25 | 3.62 | 3.66 | 3.61 | 3.64 | -0.82% | 162,021 | 58,864,143 |
| 2024-04-24 | 3.7 | 3.77 | 3.65 | 3.67 | +1.94% | 254,884 | 94,046,254 |
| 2024-04-23 | 3.66 | 3.66 | 3.58 | 3.6 | -1.64% | 237,458 | 85,706,401 |
| 2024-04-22 | 3.75 | 3.76 | 3.65 | 3.66 | -1.61% | 257,039 | 94,819,268 |
| 2024-04-19 | 3.7 | 3.79 | 3.64 | 3.72 | -0.8% | 600,127 | 221,968,597 |
| 2024-04-18 | 4.02 | 4.02 | 3.75 | 3.75 | +2.74% | 897,862 | 348,815,378 |
| 2024-04-17 | 3.57 | 3.65 | 3.56 | 3.65 | +3.11% | 232,141 | 83,979,190 |
| 2024-04-16 | 3.67 | 3.67 | 3.53 | 3.54 | -3.54% | 274,465 | 98,239,579 |
| 2024-04-15 | 3.7 | 3.75 | 3.6 | 3.67 | -0.54% | 249,436 | 91,717,703 |
| 2024-04-12 | 3.74 | 3.76 | 3.68 | 3.69 | -1.6% | 169,217 | 62,917,900 |
| 2024-04-11 | 3.72 | 3.79 | 3.7 | 3.75 | +0.27% | 185,846 | 69,830,271 |
| 2024-04-10 | 3.81 | 3.82 | 3.72 | 3.74 | -2.09% | 162,659 | 61,220,749 |
| 2024-04-09 | 3.8 | 3.82 | 3.76 | 3.82 | +0.26% | 153,051 | 58,146,671 |
| 2024-04-08 | 3.83 | 3.87 | 3.79 | 3.81 | -0.52% | 235,875 | 90,379,631 |
| 2024-04-03 | 3.78 | 3.83 | 3.76 | 3.83 | +1.06% | 213,376 | 80,975,506 |
| 2024-04-02 | 3.77 | 3.79 | 3.75 | 3.79 | +0.53% | 217,294 | 82,051,996 |
| 2024-04-01 | 3.7 | 3.77 | 3.69 | 3.77 | +1.89% | 229,539 | 85,839,957 |
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：