股票概览
3
-0.33%
-0.01
3.01
开盘价
3.07
最高价
2.99
最低价
59,117
成交量
数据更新至: 2024-06-28
技术指标
2.99
MA5 (5日均线)
3.03
MA10 (10日均线)
3.15
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 | 3.01 | 3.07 | 2.99 | 3 | -0.33% | 59,117 | 17,931,739 |
| 2024-06-27 | 3.08 | 3.09 | 2.99 | 3.01 | -2.59% | 87,493 | 26,534,546 |
| 2024-06-26 | 2.94 | 3.09 | 2.9 | 3.09 | +5.1% | 112,516 | 33,647,928 |
| 2024-06-25 | 2.92 | 2.96 | 2.88 | 2.94 | +0.68% | 119,335 | 34,901,943 |
| 2024-06-24 | 3.02 | 3.02 | 2.9 | 2.92 | -2.99% | 138,878 | 40,891,031 |
| 2024-06-21 | 2.99 | 3.06 | 2.94 | 3.01 | +0.33% | 84,063 | 25,351,635 |
| 2024-06-20 | 3.07 | 3.1 | 2.97 | 3 | -2.6% | 113,942 | 34,378,857 |
| 2024-06-19 | 3.12 | 3.14 | 3.06 | 3.08 | -1.28% | 64,576 | 20,001,393 |
| 2024-06-18 | 3.08 | 3.13 | 3.06 | 3.12 | +1.3% | 59,589 | 18,497,889 |
| 2024-06-17 | 3.14 | 3.15 | 3.06 | 3.08 | -1.6% | 86,227 | 26,733,533 |
| 2024-06-14 | 3.16 | 3.19 | 3.1 | 3.13 | -0.63% | 107,840 | 33,787,505 |
| 2024-06-13 | 3.23 | 3.25 | 3.13 | 3.15 | -2.78% | 100,515 | 31,936,626 |
| 2024-06-12 | 3.2 | 3.25 | 3.18 | 3.24 | +0.93% | 84,675 | 27,267,062 |
| 2024-06-11 | 3.24 | 3.25 | 3.1 | 3.21 | +0.31% | 119,347 | 37,825,761 |
| 2024-06-07 | 3.09 | 3.21 | 3.09 | 3.2 | +2.24% | 145,213 | 46,036,501 |
| 2024-06-06 | 3.3 | 3.34 | 3.08 | 3.13 | -5.44% | 212,012 | 67,149,902 |
| 2024-06-05 | 3.37 | 3.38 | 3.3 | 3.31 | -1.49% | 106,029 | 35,415,774 |
| 2024-06-04 | 3.43 | 3.45 | 3.34 | 3.36 | -2.89% | 161,944 | 54,717,427 |
| 2024-06-03 | 3.59 | 3.6 | 3.43 | 3.46 | -3.62% | 125,223 | 43,672,223 |
| 2024-05-31 | 3.56 | 3.61 | 3.56 | 3.59 | +1.13% | 75,899 | 27,165,603 |
| 2024-05-30 | 3.63 | 3.65 | 3.55 | 3.55 | -2.47% | 105,685 | 37,882,400 |
| 2024-05-29 | 3.65 | 3.68 | 3.62 | 3.64 | -0.27% | 59,841 | 21,798,536 |
| 2024-05-28 | 3.7 | 3.73 | 3.64 | 3.65 | -1.08% | 86,878 | 31,976,734 |
| 2024-05-27 | 3.72 | 3.74 | 3.65 | 3.69 | -0.81% | 91,501 | 33,779,317 |
| 2024-05-24 | 3.7 | 3.76 | 3.69 | 3.72 | +0.27% | 91,490 | 34,091,748 |
| 2024-05-23 | 3.82 | 3.82 | 3.7 | 3.71 | -2.88% | 157,385 | 58,897,466 |
| 2024-05-22 | 3.8 | 3.85 | 3.78 | 3.82 | +0.53% | 111,970 | 42,751,805 |
| 2024-05-21 | 3.92 | 3.92 | 3.77 | 3.8 | -3.06% | 196,532 | 75,101,357 |
| 2024-05-20 | 4.04 | 4.1 | 3.91 | 3.92 | -4.39% | 224,610 | 89,539,235 |
| 2024-05-17 | 4.13 | 4.15 | 4.04 | 4.1 | -0.49% | 90,072 | 36,792,615 |
| 2024-05-16 | 4.13 | 4.19 | 4.12 | 4.12 | 0% | 61,966 | 25,726,942 |
| 2024-05-15 | 4.15 | 4.17 | 4.1 | 4.12 | -1.2% | 66,961 | 27,720,911 |
| 2024-05-14 | 4.08 | 4.2 | 4.08 | 4.17 | +1.96% | 89,457 | 37,169,108 |
| 2024-05-13 | 4.21 | 4.22 | 4.07 | 4.09 | -3.31% | 106,741 | 44,136,447 |
| 2024-05-10 | 4.31 | 4.31 | 4.23 | 4.23 | -2.08% | 86,139 | 36,628,069 |
| 2024-05-09 | 4.24 | 4.33 | 4.23 | 4.32 | +1.89% | 94,350 | 40,524,386 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.24 | 0% | 90,843 | 38,543,185 |
| 2024-05-07 | 4.26 | 4.27 | 4.18 | 4.24 | -0.47% | 83,255 | 35,181,872 |
| 2024-05-06 | 4.19 | 4.26 | 4.18 | 4.26 | +2.4% | 114,748 | 48,558,800 |
| 2024-04-30 | 4.17 | 4.19 | 4.1 | 4.16 | 0% | 111,896 | 46,449,651 |
| 2024-04-29 | 4.01 | 4.16 | 4.01 | 4.16 | +3.23% | 110,619 | 45,406,276 |
| 2024-04-26 | 4.01 | 4.04 | 3.97 | 4.03 | +0.5% | 98,284 | 39,350,075 |
| 2024-04-25 | 3.98 | 4.04 | 3.96 | 4.01 | +0.75% | 108,208 | 43,438,132 |
| 2024-04-24 | 3.98 | 3.99 | 3.88 | 3.98 | -0.5% | 102,463 | 40,512,205 |
| 2024-04-23 | 3.9 | 4.03 | 3.87 | 4 | +2.83% | 161,407 | 63,597,861 |
| 2024-04-22 | 3.88 | 3.95 | 3.77 | 3.89 | 0% | 203,849 | 79,016,057 |
| 2024-04-19 | 3.88 | 3.97 | 3.8 | 3.89 | -6.04% | 317,740 | 123,099,269 |
| 2024-04-18 | 4.2 | 4.24 | 4.14 | 4.14 | -2.13% | 132,386 | 55,453,524 |
| 2024-04-17 | 4.01 | 4.25 | 4.01 | 4.23 | +5.75% | 177,696 | 73,954,930 |
| 2024-04-16 | 4.14 | 4.25 | 3.99 | 4 | -5.66% | 240,743 | 98,023,315 |
| 2024-04-15 | 4.37 | 4.46 | 4.24 | 4.24 | -9.98% | 286,727 | 123,029,503 |
| 2024-04-12 | 4.81 | 4.81 | 4.7 | 4.71 | -1.88% | 66,983 | 31,771,007 |
| 2024-04-11 | 4.77 | 4.86 | 4.73 | 4.8 | 0% | 65,622 | 31,611,071 |
| 2024-04-10 | 4.89 | 4.92 | 4.77 | 4.8 | -2.24% | 96,640 | 46,737,230 |
| 2024-04-09 | 4.78 | 4.92 | 4.74 | 4.91 | +2.72% | 85,198 | 41,166,137 |
| 2024-04-08 | 4.9 | 4.9 | 4.78 | 4.78 | -2.65% | 85,219 | 41,204,964 |
| 2024-04-03 | 4.83 | 4.92 | 4.81 | 4.91 | +1.24% | 94,585 | 46,161,435 |
| 2024-04-02 | 4.82 | 4.86 | 4.8 | 4.85 | +0.21% | 69,950 | 33,864,103 |
| 2024-04-01 | 4.78 | 4.84 | 4.75 | 4.84 | +1.89% | 85,776 | 41,120,730 |
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：