股票概览
3.05
-0.65%
-0.02
3.07
开盘价
3.14
最高价
3.04
最低价
153,294
成交量
数据更新至: 2024-06-28
技术指标
3.04
MA5 (5日均线)
3.10
MA10 (10日均线)
3.23
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 | 3.07 | 3.14 | 3.04 | 3.05 | -0.65% | 153,294 | 47,407,738 |
| 2024-06-27 | 3.14 | 3.17 | 3.06 | 3.07 | -1.6% | 156,768 | 48,657,427 |
| 2024-06-26 | 3.02 | 3.13 | 2.97 | 3.12 | +3.65% | 182,163 | 55,553,828 |
| 2024-06-25 | 2.98 | 3.06 | 2.92 | 3.01 | +1.35% | 166,622 | 49,937,807 |
| 2024-06-24 | 3.09 | 3.09 | 2.96 | 2.97 | -4.19% | 140,731 | 42,277,863 |
| 2024-06-21 | 3.09 | 3.13 | 3.08 | 3.1 | +0.98% | 114,770 | 35,603,370 |
| 2024-06-20 | 3.19 | 3.19 | 3.07 | 3.07 | -3.46% | 160,059 | 49,782,014 |
| 2024-06-19 | 3.24 | 3.28 | 3.17 | 3.18 | -1.85% | 198,966 | 63,977,055 |
| 2024-06-18 | 3.25 | 3.27 | 3.21 | 3.24 | +0.31% | 130,971 | 42,385,002 |
| 2024-06-17 | 3.3 | 3.31 | 3.23 | 3.23 | -3.29% | 155,179 | 50,530,720 |
| 2024-06-14 | 3.23 | 3.37 | 3.22 | 3.34 | +2.77% | 257,713 | 85,171,021 |
| 2024-06-13 | 3.35 | 3.38 | 3.23 | 3.25 | -2.4% | 189,272 | 61,979,023 |
| 2024-06-12 | 3.3 | 3.35 | 3.28 | 3.33 | +0.6% | 119,135 | 39,562,953 |
| 2024-06-11 | 3.34 | 3.36 | 3.28 | 3.31 | -1.49% | 132,101 | 43,813,594 |
| 2024-06-07 | 3.28 | 3.39 | 3.26 | 3.36 | +3.07% | 206,937 | 68,622,252 |
| 2024-06-06 | 3.34 | 3.37 | 3.19 | 3.26 | -2.4% | 267,526 | 86,764,533 |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.34 | -3.75% | 198,073 | 67,206,234 |
| 2024-06-04 | 3.41 | 3.53 | 3.37 | 3.47 | +1.46% | 242,452 | 83,626,467 |
| 2024-06-03 | 3.5 | 3.5 | 3.37 | 3.42 | -2.56% | 238,292 | 81,782,527 |
| 2024-05-31 | 3.54 | 3.6 | 3.49 | 3.51 | -0.85% | 185,405 | 65,476,353 |
| 2024-05-30 | 3.66 | 3.66 | 3.53 | 3.54 | -3.01% | 201,917 | 72,112,549 |
| 2024-05-29 | 3.63 | 3.74 | 3.62 | 3.65 | 0% | 198,252 | 72,765,357 |
| 2024-05-28 | 3.84 | 3.86 | 3.63 | 3.65 | -4.2% | 286,308 | 106,030,562 |
| 2024-05-27 | 3.81 | 3.84 | 3.68 | 3.81 | +0.26% | 267,379 | 100,162,924 |
| 2024-05-24 | 3.95 | 3.96 | 3.79 | 3.8 | -3.55% | 260,234 | 100,116,409 |
| 2024-05-23 | 3.98 | 4.03 | 3.9 | 3.94 | -2.72% | 470,595 | 186,270,383 |
| 2024-05-22 | 4.04 | 4.21 | 4 | 4.05 | +0.5% | 659,566 | 270,144,788 |
| 2024-05-21 | 3.96 | 4.08 | 3.95 | 4.03 | +1.51% | 453,290 | 182,053,901 |
| 2024-05-20 | 4.17 | 4.17 | 3.95 | 3.97 | -5.25% | 804,449 | 324,913,534 |
| 2024-05-17 | 3.98 | 4.28 | 3.89 | 4.19 | +6.89% | 954,327 | 385,719,174 |
| 2024-05-16 | 3.78 | 4.07 | 3.77 | 3.92 | +2.62% | 899,473 | 354,578,181 |
| 2024-05-15 | 3.56 | 3.93 | 3.54 | 3.82 | +7% | 874,856 | 333,267,727 |
| 2024-05-14 | 3.56 | 3.63 | 3.5 | 3.57 | 0% | 183,122 | 65,234,571 |
| 2024-05-13 | 3.63 | 3.64 | 3.56 | 3.57 | -1.92% | 219,847 | 78,996,815 |
| 2024-05-10 | 3.48 | 3.66 | 3.46 | 3.64 | +4.6% | 459,406 | 164,082,677 |
| 2024-05-09 | 3.47 | 3.54 | 3.43 | 3.48 | +1.16% | 212,513 | 74,062,626 |
| 2024-05-08 | 3.56 | 3.56 | 3.43 | 3.44 | -3.64% | 187,417 | 65,031,558 |
| 2024-05-07 | 3.5 | 3.61 | 3.45 | 3.57 | +1.71% | 315,982 | 111,435,557 |
| 2024-05-06 | 3.73 | 3.76 | 3.5 | 3.51 | -2.5% | 459,270 | 166,153,424 |
| 2024-04-30 | 3.64 | 3.72 | 3.56 | 3.6 | -1.64% | 431,843 | 156,789,743 |
| 2024-04-29 | 3.35 | 3.68 | 3.32 | 3.66 | +7.33% | 558,641 | 198,371,463 |
| 2024-04-26 | 3.24 | 3.42 | 3.21 | 3.41 | +4.92% | 275,326 | 91,654,208 |
| 2024-04-25 | 3.23 | 3.31 | 3.23 | 3.25 | -0.31% | 132,572 | 43,364,074 |
| 2024-04-24 | 3.27 | 3.27 | 3.2 | 3.26 | +0.62% | 113,907 | 36,828,728 |
| 2024-04-23 | 3.26 | 3.29 | 3.23 | 3.24 | -0.61% | 112,569 | 36,653,554 |
| 2024-04-22 | 3.28 | 3.34 | 3.23 | 3.26 | 0% | 134,362 | 43,988,785 |
| 2024-04-19 | 3.31 | 3.34 | 3.25 | 3.26 | -1.21% | 134,223 | 44,095,490 |
| 2024-04-18 | 3.34 | 3.36 | 3.28 | 3.3 | -0.9% | 147,283 | 48,938,259 |
| 2024-04-17 | 3.27 | 3.37 | 3.24 | 3.33 | +3.1% | 178,274 | 59,206,893 |
| 2024-04-16 | 3.3 | 3.33 | 3.2 | 3.23 | -3% | 243,455 | 79,273,513 |
| 2024-04-15 | 3.38 | 3.41 | 3.23 | 3.33 | -1.48% | 205,309 | 68,122,887 |
| 2024-04-12 | 3.43 | 3.48 | 3.37 | 3.38 | -2.87% | 155,812 | 53,174,483 |
| 2024-04-11 | 3.4 | 3.51 | 3.4 | 3.48 | +0.87% | 150,065 | 52,065,816 |
| 2024-04-10 | 3.6 | 3.61 | 3.44 | 3.45 | -4.7% | 232,708 | 81,519,179 |
| 2024-04-09 | 3.51 | 3.64 | 3.5 | 3.62 | +3.13% | 188,206 | 67,493,481 |
| 2024-04-08 | 3.54 | 3.63 | 3.51 | 3.51 | -1.4% | 154,797 | 55,109,991 |
| 2024-04-03 | 3.64 | 3.66 | 3.56 | 3.56 | -2.73% | 194,785 | 70,144,630 |
| 2024-04-02 | 3.6 | 3.71 | 3.58 | 3.66 | +1.1% | 270,806 | 98,999,852 |
| 2024-04-01 | 3.54 | 3.64 | 3.54 | 3.62 | +1.69% | 244,766 | 88,119,804 |
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：