股票概览
3.14
-0.95%
-0.03
3.16
开盘价
3.28
最高价
3.13
最低价
109,250
成交量
数据更新至: 2024-06-28
技术指标
3.19
MA5 (5日均线)
3.42
MA10 (10日均线)
3.62
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 | 3.16 | 3.28 | 3.13 | 3.14 | -0.95% | 109,250 | 35,001,971 |
| 2024-06-27 | 3.36 | 3.38 | 3.17 | 3.17 | -5.37% | 140,608 | 45,721,820 |
| 2024-06-26 | 3.19 | 3.39 | 3.02 | 3.35 | +5.68% | 196,897 | 63,582,117 |
| 2024-06-25 | 3.14 | 3.4 | 3.12 | 3.17 | +0.96% | 165,288 | 53,385,718 |
| 2024-06-24 | 3.3 | 3.41 | 3.1 | 3.14 | -7.92% | 224,878 | 72,245,283 |
| 2024-06-21 | 3.4 | 3.52 | 3.35 | 3.41 | -1.45% | 109,537 | 37,529,439 |
| 2024-06-20 | 3.72 | 3.73 | 3.43 | 3.46 | -8.47% | 212,891 | 75,566,537 |
| 2024-06-19 | 3.68 | 3.96 | 3.57 | 3.78 | +1.07% | 162,889 | 61,416,551 |
| 2024-06-18 | 3.83 | 3.84 | 3.74 | 3.74 | -3.36% | 139,687 | 52,800,879 |
| 2024-06-17 | 3.97 | 3.97 | 3.72 | 3.87 | +0.26% | 158,553 | 60,722,615 |
| 2024-06-14 | 4.03 | 4.19 | 3.73 | 3.86 | -4.46% | 381,379 | 150,493,159 |
| 2024-06-12 | 3.98 | 4.08 | 3.96 | 4.04 | -0.49% | 93,746 | 37,867,624 |
| 2024-06-11 | 3.93 | 4.11 | 3.85 | 4.06 | +3.31% | 151,534 | 59,921,267 |
| 2024-06-07 | 3.79 | 3.93 | 3.71 | 3.93 | +5.08% | 158,196 | 60,961,847 |
| 2024-06-06 | 3.73 | 3.74 | 3.66 | 3.74 | +5.06% | 136,250 | 50,892,959 |
| 2024-06-05 | 3.53 | 3.64 | 3.4 | 3.56 | +0.56% | 79,599 | 28,217,192 |
| 2024-06-04 | 3.7 | 3.7 | 3.53 | 3.54 | -4.84% | 127,731 | 45,279,183 |
| 2024-06-03 | 3.91 | 3.91 | 3.72 | 3.72 | -5.1% | 130,208 | 48,900,306 |
| 2024-05-31 | 3.87 | 3.95 | 3.85 | 3.92 | +1.03% | 81,126 | 31,680,830 |
| 2024-05-30 | 3.82 | 3.94 | 3.77 | 3.88 | +0.52% | 86,288 | 33,446,587 |
| 2024-05-29 | 3.77 | 3.97 | 3.77 | 3.86 | +1.31% | 87,100 | 33,910,221 |
| 2024-05-28 | 3.78 | 3.82 | 3.72 | 3.81 | -0.26% | 70,736 | 26,741,430 |
| 2024-05-27 | 3.89 | 3.89 | 3.73 | 3.82 | -2.8% | 123,998 | 46,826,121 |
| 2024-05-24 | 3.75 | 3.98 | 3.73 | 3.93 | +3.69% | 154,977 | 60,759,909 |
| 2024-05-23 | 3.98 | 4 | 3.78 | 3.79 | -4.77% | 178,177 | 68,632,776 |
| 2024-05-22 | 4.01 | 4.04 | 3.89 | 3.98 | -0.25% | 164,885 | 65,351,067 |
| 2024-05-21 | 3.8 | 3.99 | 3.78 | 3.99 | +5% | 166,490 | 64,946,871 |
| 2024-05-20 | 3.57 | 3.8 | 3.52 | 3.8 | +4.97% | 169,741 | 62,911,446 |
| 2024-05-17 | 3.4 | 3.65 | 3.35 | 3.62 | +2.84% | 177,191 | 61,523,158 |
| 2024-05-16 | 3.66 | 3.75 | 3.46 | 3.52 | -1.95% | 217,200 | 78,495,369 |
| 2024-05-15 | 3.39 | 3.59 | 3.39 | 3.59 | +4.97% | 109,703 | 38,694,077 |
| 2024-05-14 | 3.26 | 3.56 | 3.26 | 3.42 | -0.29% | 234,517 | 78,819,482 |
| 2024-05-13 | 3.45 | 3.46 | 3.43 | 3.43 | -4.99% | 35,215 | 12,096,758 |
| 2024-05-10 | 3.79 | 3.79 | 3.61 | 3.61 | -5% | 151,733 | 55,282,688 |
| 2024-05-09 | 3.83 | 3.91 | 3.78 | 3.8 | -2.31% | 115,343 | 44,244,466 |
| 2024-05-08 | 3.87 | 3.9 | 3.71 | 3.89 | +1.57% | 131,294 | 50,203,435 |
| 2024-05-07 | 3.95 | 4.03 | 3.83 | 3.83 | -4.96% | 222,278 | 86,399,152 |
| 2024-05-06 | 4.03 | 4.12 | 4.03 | 4.03 | -4.95% | 108,753 | 43,958,357 |
| 2024-04-30 | 4.24 | 4.32 | 4.2 | 4.24 | +0.24% | 120,516 | 51,326,050 |
| 2024-04-29 | 4.27 | 4.35 | 4.21 | 4.23 | -1.4% | 129,775 | 55,428,063 |
| 2024-04-26 | 4.2 | 4.3 | 4.17 | 4.29 | +4.13% | 146,796 | 62,125,397 |
| 2024-04-25 | 4.05 | 4.2 | 3.99 | 4.12 | +1.23% | 145,535 | 59,643,016 |
| 2024-04-24 | 4.05 | 4.1 | 4.01 | 4.07 | -2.86% | 189,993 | 77,146,539 |
| 2024-04-23 | 3.99 | 4.19 | 3.96 | 4.19 | +5.01% | 180,048 | 74,326,964 |
| 2024-04-22 | 3.98 | 4.04 | 3.82 | 3.99 | -0.25% | 128,744 | 50,726,419 |
| 2024-04-19 | 3.98 | 4.13 | 3.9 | 4 | -2.2% | 159,280 | 63,741,827 |
| 2024-04-18 | 4.09 | 4.19 | 3.89 | 4.09 | 0% | 297,076 | 118,615,150 |
| 2024-04-17 | 4.09 | 4.29 | 4.09 | 4.09 | -4.88% | 202,811 | 84,029,723 |
| 2024-04-16 | 4.35 | 4.43 | 4.3 | 4.3 | -5.08% | 92,807 | 40,089,752 |
| 2024-04-15 | 4.66 | 4.71 | 4.53 | 4.53 | -5.03% | 167,664 | 76,530,063 |
| 2024-04-12 | 4.7 | 4.85 | 4.65 | 4.77 | +1.92% | 112,072 | 53,233,665 |
| 2024-04-11 | 4.51 | 4.7 | 4.48 | 4.68 | +3.54% | 154,166 | 71,316,787 |
| 2024-04-10 | 4.62 | 4.65 | 4.51 | 4.52 | -4.84% | 263,230 | 119,817,032 |
| 2024-04-09 | 4.7 | 4.87 | 4.59 | 4.75 | +1.28% | 138,891 | 65,850,477 |
| 2024-04-08 | 4.96 | 4.99 | 4.67 | 4.69 | -4.67% | 200,342 | 96,414,500 |
| 2024-04-03 | 4.92 | 4.98 | 4.86 | 4.92 | 0% | 146,054 | 71,872,845 |
| 2024-04-02 | 4.84 | 5.02 | 4.78 | 4.92 | +1.65% | 210,399 | 103,228,470 |
| 2024-04-01 | 4.7 | 4.9 | 4.69 | 4.84 | +0.83% | 176,854 | 84,714,123 |
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：