股票概览
3.14
0%
0
3.13
开盘价
3.21
最高价
3.13
最低价
308,009
成交量
数据更新至: 2024-06-28
技术指标
3.18
MA5 (5日均线)
3.25
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 | 3.13 | 3.21 | 3.13 | 3.14 | 0% | 308,009 | 97,666,068 |
| 2024-06-27 | 3.16 | 3.19 | 3.13 | 3.14 | -1.26% | 230,930 | 72,770,825 |
| 2024-06-26 | 3.21 | 3.22 | 3.09 | 3.18 | -1.24% | 392,741 | 123,773,434 |
| 2024-06-25 | 3.23 | 3.27 | 3.2 | 3.22 | -0.31% | 217,524 | 70,425,822 |
| 2024-06-24 | 3.29 | 3.3 | 3.22 | 3.23 | -2.12% | 225,489 | 73,387,427 |
| 2024-06-21 | 3.27 | 3.32 | 3.25 | 3.3 | +0.92% | 258,358 | 84,938,444 |
| 2024-06-20 | 3.32 | 3.35 | 3.26 | 3.27 | -2.1% | 319,599 | 105,205,795 |
| 2024-06-19 | 3.36 | 3.37 | 3.33 | 3.34 | -0.6% | 158,834 | 53,246,273 |
| 2024-06-18 | 3.35 | 3.38 | 3.35 | 3.36 | 0% | 170,335 | 57,242,558 |
| 2024-06-17 | 3.42 | 3.42 | 3.35 | 3.36 | -2.33% | 287,435 | 97,066,419 |
| 2024-06-14 | 3.39 | 3.48 | 3.36 | 3.44 | +1.18% | 543,355 | 185,957,146 |
| 2024-06-13 | 3.36 | 3.42 | 3.31 | 3.4 | +1.49% | 552,181 | 185,804,929 |
| 2024-06-12 | 3.37 | 3.38 | 3.35 | 3.35 | -0.3% | 197,442 | 66,403,556 |
| 2024-06-11 | 3.38 | 3.4 | 3.35 | 3.36 | -0.88% | 231,554 | 78,031,881 |
| 2024-06-07 | 3.35 | 3.4 | 3.34 | 3.39 | +1.5% | 314,616 | 106,035,124 |
| 2024-06-06 | 3.37 | 3.38 | 3.32 | 3.34 | -0.6% | 274,820 | 92,068,111 |
| 2024-06-05 | 3.39 | 3.4 | 3.36 | 3.36 | -0.88% | 184,321 | 62,319,165 |
| 2024-06-04 | 3.36 | 3.41 | 3.35 | 3.39 | +0.59% | 252,167 | 85,351,298 |
| 2024-06-03 | 3.42 | 3.43 | 3.34 | 3.37 | -1.46% | 343,609 | 115,872,530 |
| 2024-05-31 | 3.4 | 3.44 | 3.39 | 3.42 | +0.88% | 298,548 | 102,078,958 |
| 2024-05-30 | 3.42 | 3.44 | 3.38 | 3.39 | -0.88% | 243,019 | 82,685,812 |
| 2024-05-29 | 3.43 | 3.46 | 3.41 | 3.42 | -0.29% | 224,593 | 77,056,057 |
| 2024-05-28 | 3.46 | 3.49 | 3.42 | 3.43 | -0.87% | 256,194 | 88,593,335 |
| 2024-05-27 | 3.47 | 3.48 | 3.42 | 3.46 | +0.29% | 277,031 | 95,323,083 |
| 2024-05-24 | 3.49 | 3.53 | 3.45 | 3.45 | -1.71% | 291,061 | 101,405,553 |
| 2024-05-23 | 3.62 | 3.62 | 3.5 | 3.51 | -3.04% | 412,786 | 146,134,625 |
| 2024-05-22 | 3.61 | 3.66 | 3.61 | 3.62 | +0.28% | 407,748 | 148,296,727 |
| 2024-05-21 | 3.62 | 3.66 | 3.6 | 3.61 | -1.1% | 309,205 | 112,120,104 |
| 2024-05-20 | 3.62 | 3.69 | 3.6 | 3.65 | +0.27% | 665,526 | 242,822,083 |
| 2024-05-17 | 3.52 | 3.65 | 3.5 | 3.64 | +3.7% | 708,776 | 252,996,448 |
| 2024-05-16 | 3.51 | 3.56 | 3.5 | 3.51 | +0.29% | 321,054 | 113,311,672 |
| 2024-05-15 | 3.53 | 3.56 | 3.5 | 3.5 | -1.13% | 316,788 | 111,862,954 |
| 2024-05-14 | 3.52 | 3.57 | 3.5 | 3.54 | +0.85% | 335,802 | 118,864,308 |
| 2024-05-13 | 3.49 | 3.52 | 3.45 | 3.51 | 0% | 301,764 | 105,467,895 |
| 2024-05-10 | 3.47 | 3.53 | 3.43 | 3.51 | +1.15% | 355,287 | 123,773,687 |
| 2024-05-09 | 3.45 | 3.48 | 3.44 | 3.47 | +0.87% | 230,652 | 79,919,014 |
| 2024-05-08 | 3.52 | 3.52 | 3.43 | 3.44 | -2.27% | 320,518 | 111,123,665 |
| 2024-05-07 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 305,567 | 107,009,764 |
| 2024-05-06 | 3.53 | 3.56 | 3.5 | 3.51 | +0.29% | 308,878 | 108,796,975 |
| 2024-04-30 | 3.56 | 3.57 | 3.47 | 3.5 | -1.96% | 347,209 | 121,874,037 |
| 2024-04-29 | 3.55 | 3.59 | 3.53 | 3.57 | +0.28% | 464,733 | 165,526,916 |
| 2024-04-26 | 3.45 | 3.56 | 3.44 | 3.56 | +2.89% | 433,594 | 152,179,494 |
| 2024-04-25 | 3.38 | 3.49 | 3.38 | 3.46 | +2.06% | 381,038 | 131,604,842 |
| 2024-04-24 | 3.36 | 3.39 | 3.33 | 3.39 | +1.19% | 237,569 | 79,997,401 |
| 2024-04-23 | 3.38 | 3.39 | 3.34 | 3.35 | -1.18% | 202,157 | 67,938,972 |
| 2024-04-22 | 3.34 | 3.39 | 3.34 | 3.39 | +1.5% | 246,877 | 83,293,753 |
| 2024-04-19 | 3.36 | 3.4 | 3.33 | 3.34 | -1.18% | 219,687 | 73,777,168 |
| 2024-04-18 | 3.39 | 3.4 | 3.34 | 3.38 | 0% | 257,585 | 86,947,965 |
| 2024-04-17 | 3.32 | 3.38 | 3.32 | 3.38 | +1.81% | 289,762 | 97,169,758 |
| 2024-04-16 | 3.38 | 3.41 | 3.31 | 3.32 | -2.35% | 287,789 | 96,612,617 |
| 2024-04-15 | 3.39 | 3.45 | 3.34 | 3.4 | 0% | 331,714 | 112,923,821 |
| 2024-04-12 | 3.43 | 3.45 | 3.39 | 3.4 | -0.87% | 280,729 | 95,818,651 |
| 2024-04-11 | 3.43 | 3.48 | 3.42 | 3.43 | -0.87% | 245,677 | 84,692,748 |
| 2024-04-10 | 3.53 | 3.53 | 3.43 | 3.46 | -1.7% | 296,344 | 103,009,229 |
| 2024-04-09 | 3.5 | 3.54 | 3.49 | 3.52 | +0.57% | 183,265 | 64,420,098 |
| 2024-04-08 | 3.52 | 3.6 | 3.49 | 3.5 | -0.57% | 287,265 | 101,678,439 |
| 2024-04-03 | 3.55 | 3.58 | 3.52 | 3.52 | -0.85% | 216,201 | 76,540,479 |
| 2024-04-02 | 3.58 | 3.61 | 3.55 | 3.55 | -0.84% | 226,595 | 80,968,158 |
| 2024-04-01 | 3.52 | 3.58 | 3.52 | 3.58 | +1.7% | 216,932 | 77,332,869 |
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：