股票概览
3.22
+2.22%
+0.07
3.16
开盘价
3.26
最高价
3.15
最低价
361,506
成交量
数据更新至: 2024-06-28
技术指标
3.23
MA5 (5日均线)
3.33
MA10 (10日均线)
3.50
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 | 3.26 | 3.15 | 3.22 | +2.22% | 361,506 | 116,338,294 |
| 2024-06-27 | 3.2 | 3.24 | 3.15 | 3.15 | -2.78% | 245,789 | 78,246,191 |
| 2024-06-26 | 3.18 | 3.24 | 3.13 | 3.24 | +1.57% | 303,315 | 96,783,752 |
| 2024-06-25 | 3.31 | 3.31 | 3.18 | 3.19 | -4.49% | 444,339 | 143,186,444 |
| 2024-06-24 | 3.3 | 3.45 | 3.25 | 3.34 | +0.91% | 579,953 | 196,460,780 |
| 2024-06-21 | 3.35 | 3.38 | 3.3 | 3.31 | -2.07% | 281,626 | 93,620,863 |
| 2024-06-20 | 3.39 | 3.46 | 3.32 | 3.38 | -0.59% | 391,520 | 132,476,880 |
| 2024-06-19 | 3.54 | 3.54 | 3.4 | 3.4 | -3.68% | 426,982 | 147,116,143 |
| 2024-06-18 | 3.53 | 3.56 | 3.48 | 3.53 | -0.28% | 324,783 | 114,027,482 |
| 2024-06-17 | 3.6 | 3.64 | 3.5 | 3.54 | -3.01% | 398,973 | 141,987,978 |
| 2024-06-14 | 3.64 | 3.76 | 3.58 | 3.65 | +1.39% | 520,047 | 191,196,136 |
| 2024-06-13 | 3.53 | 3.64 | 3.52 | 3.6 | +1.12% | 441,138 | 158,759,753 |
| 2024-06-12 | 3.51 | 3.6 | 3.47 | 3.56 | +0.85% | 359,957 | 128,058,011 |
| 2024-06-11 | 3.61 | 3.62 | 3.5 | 3.53 | -2.22% | 373,356 | 131,889,869 |
| 2024-06-07 | 3.68 | 3.7 | 3.55 | 3.61 | -1.37% | 523,963 | 188,986,929 |
| 2024-06-06 | 3.65 | 3.8 | 3.62 | 3.66 | +0.27% | 584,379 | 216,547,276 |
| 2024-06-05 | 3.77 | 3.81 | 3.64 | 3.65 | -4.95% | 585,814 | 217,642,014 |
| 2024-06-04 | 3.7 | 3.92 | 3.53 | 3.84 | +4.35% | 872,568 | 327,064,277 |
| 2024-06-03 | 3.81 | 3.81 | 3.65 | 3.68 | -4.42% | 703,973 | 260,322,806 |
| 2024-05-31 | 3.82 | 3.96 | 3.71 | 3.85 | -0.77% | 822,541 | 314,588,204 |
| 2024-05-30 | 4.04 | 4.1 | 3.79 | 3.88 | -3.96% | 1,166,519 | 453,074,592 |
| 2024-05-29 | 4.15 | 4.15 | 3.92 | 4.04 | -4.04% | 1,694,252 | 681,749,211 |
| 2024-05-28 | 3.79 | 4.21 | 3.76 | 4.21 | +9.92% | 2,149,114 | 868,529,742 |
| 2024-05-27 | 3.97 | 4.03 | 3.8 | 3.83 | -1.79% | 1,254,096 | 489,389,299 |
| 2024-05-24 | 3.71 | 3.94 | 3.7 | 3.9 | +6.56% | 1,391,404 | 537,169,538 |
| 2024-05-23 | 3.75 | 3.75 | 3.65 | 3.66 | -3.43% | 639,071 | 235,914,248 |
| 2024-05-22 | 3.81 | 3.9 | 3.77 | 3.79 | -1.3% | 686,823 | 262,486,334 |
| 2024-05-21 | 3.96 | 3.96 | 3.8 | 3.84 | -2.78% | 859,095 | 330,174,373 |
| 2024-05-20 | 3.75 | 3.97 | 3.65 | 3.95 | +5.33% | 1,482,372 | 570,667,587 |
| 2024-05-17 | 3.65 | 3.81 | 3.64 | 3.75 | +2.18% | 1,016,838 | 380,491,488 |
| 2024-05-16 | 3.7 | 3.77 | 3.65 | 3.67 | -1.08% | 849,956 | 314,667,362 |
| 2024-05-15 | 3.89 | 3.94 | 3.7 | 3.71 | -7.02% | 1,722,000 | 648,747,426 |
| 2024-05-14 | 4.04 | 4.18 | 3.89 | 3.99 | -5.45% | 1,847,376 | 744,705,333 |
| 2024-05-13 | 4 | 4.34 | 3.85 | 4.22 | +6.03% | 2,774,310 | 1,150,976,860 |
| 2024-05-10 | 3.58 | 3.98 | 3.55 | 3.98 | +9.94% | 2,233,035 | 859,842,727 |
| 2024-05-09 | 3.68 | 3.7 | 3.55 | 3.62 | -1.36% | 1,553,040 | 560,822,580 |
| 2024-05-08 | 3.34 | 3.67 | 3.32 | 3.67 | +9.88% | 1,492,744 | 536,438,530 |
| 2024-05-07 | 3.33 | 3.37 | 3.27 | 3.34 | +0.91% | 656,699 | 217,653,941 |
| 2024-05-06 | 3.12 | 3.33 | 3.11 | 3.31 | +7.12% | 863,868 | 278,533,742 |
| 2024-04-30 | 3.17 | 3.17 | 3.08 | 3.09 | -2.22% | 406,766 | 126,750,038 |
| 2024-04-29 | 3.06 | 3.18 | 3.03 | 3.16 | +3.61% | 554,331 | 172,088,131 |
| 2024-04-26 | 2.97 | 3.05 | 2.94 | 3.05 | +2.35% | 399,121 | 119,813,936 |
| 2024-04-25 | 2.97 | 3.01 | 2.95 | 2.98 | -0.67% | 257,777 | 76,820,112 |
| 2024-04-24 | 2.97 | 3.04 | 2.95 | 3 | +1.69% | 348,381 | 104,501,495 |
| 2024-04-23 | 2.96 | 2.99 | 2.93 | 2.95 | 0% | 271,766 | 80,286,966 |
| 2024-04-22 | 3.05 | 3.06 | 2.94 | 2.95 | -2.96% | 401,405 | 119,649,411 |
| 2024-04-19 | 3.1 | 3.15 | 3.02 | 3.04 | -2.56% | 507,906 | 156,151,093 |
| 2024-04-18 | 3.2 | 3.24 | 3.11 | 3.12 | -3.11% | 584,839 | 184,268,262 |
| 2024-04-17 | 3.06 | 3.26 | 3.05 | 3.22 | +3.87% | 815,578 | 259,871,524 |
| 2024-04-16 | 3.38 | 3.45 | 3.1 | 3.1 | -9.88% | 1,149,967 | 366,400,285 |
| 2024-04-15 | 3.4 | 3.65 | 3.37 | 3.44 | -1.71% | 1,136,664 | 399,367,628 |
| 2024-04-12 | 3.62 | 3.74 | 3.48 | 3.5 | -5.41% | 1,429,166 | 510,150,282 |
| 2024-04-11 | 3.73 | 3.93 | 3.53 | 3.7 | -1.6% | 2,157,013 | 802,447,198 |
| 2024-04-10 | 3.35 | 3.76 | 3.33 | 3.76 | +9.94% | 2,289,908 | 836,913,397 |
| 2024-04-09 | 3.5 | 3.67 | 3.31 | 3.42 | +1.18% | 1,634,160 | 569,007,430 |
| 2024-04-08 | 3.06 | 3.38 | 3.04 | 3.38 | +10.1% | 1,020,721 | 329,221,559 |
| 2024-04-03 | 3.06 | 3.08 | 3.03 | 3.07 | +0.33% | 183,227 | 55,983,271 |
| 2024-04-02 | 3.03 | 3.08 | 3.02 | 3.06 | +0.66% | 211,155 | 64,653,144 |
| 2024-04-01 | 3.01 | 3.04 | 3 | 3.04 | +1.33% | 156,358 | 47,167,041 |
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：