股票概览
3.22
+0.94%
+0.03
3.19
开盘价
3.24
最高价
3.18
最低价
35,519
成交量
数据更新至: 2024-06-28
技术指标
3.18
MA5 (5日均线)
3.19
MA10 (10日均线)
3.28
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 | 3.19 | 3.24 | 3.18 | 3.22 | +0.94% | 35,519 | 11,414,034 |
| 2024-06-27 | 3.2 | 3.22 | 3.17 | 3.19 | -0.31% | 30,835 | 9,845,594 |
| 2024-06-26 | 3.17 | 3.21 | 3.15 | 3.2 | +0.95% | 32,827 | 10,452,124 |
| 2024-06-25 | 3.12 | 3.2 | 3.12 | 3.17 | +1.6% | 37,427 | 11,839,767 |
| 2024-06-24 | 3.2 | 3.2 | 3.11 | 3.12 | -2.8% | 60,496 | 19,003,033 |
| 2024-06-21 | 3.2 | 3.28 | 3.17 | 3.21 | +0.94% | 50,435 | 16,276,055 |
| 2024-06-20 | 3.21 | 3.25 | 3.17 | 3.18 | -0.63% | 37,265 | 11,929,586 |
| 2024-06-19 | 3.22 | 3.24 | 3.2 | 3.2 | -0.62% | 30,427 | 9,780,387 |
| 2024-06-18 | 3.2 | 3.25 | 3.16 | 3.22 | +0.94% | 69,560 | 22,238,688 |
| 2024-06-17 | 3.31 | 3.31 | 3.14 | 3.19 | -3.04% | 117,915 | 37,893,475 |
| 2024-06-14 | 3.28 | 3.32 | 3.25 | 3.29 | -1.5% | 56,591 | 18,614,632 |
| 2024-06-13 | 3.41 | 3.41 | 3.33 | 3.34 | -2.05% | 54,863 | 18,388,564 |
| 2024-06-12 | 3.3 | 3.42 | 3.3 | 3.41 | +2.4% | 59,276 | 20,026,037 |
| 2024-06-11 | 3.41 | 3.41 | 3.32 | 3.33 | -2.35% | 68,233 | 22,859,347 |
| 2024-06-07 | 3.27 | 3.43 | 3.27 | 3.41 | +4.6% | 75,175 | 25,338,931 |
| 2024-06-06 | 3.37 | 3.39 | 3.23 | 3.26 | -3.26% | 83,009 | 27,310,244 |
| 2024-06-05 | 3.39 | 3.41 | 3.36 | 3.37 | -1.17% | 53,814 | 18,188,416 |
| 2024-06-04 | 3.39 | 3.41 | 3.35 | 3.41 | 0% | 40,741 | 13,792,512 |
| 2024-06-03 | 3.49 | 3.49 | 3.38 | 3.41 | -1.73% | 59,416 | 20,328,734 |
| 2024-05-31 | 3.45 | 3.5 | 3.44 | 3.47 | +0.87% | 37,366 | 12,958,227 |
| 2024-05-30 | 3.46 | 3.5 | 3.44 | 3.44 | -1.43% | 38,545 | 13,344,597 |
| 2024-05-29 | 3.54 | 3.56 | 3.48 | 3.49 | -1.13% | 35,932 | 12,626,467 |
| 2024-05-28 | 3.57 | 3.59 | 3.52 | 3.53 | -1.67% | 42,761 | 15,194,028 |
| 2024-05-27 | 3.59 | 3.63 | 3.55 | 3.59 | -0.28% | 57,697 | 20,622,475 |
| 2024-05-24 | 3.64 | 3.66 | 3.59 | 3.6 | -0.83% | 44,473 | 16,140,995 |
| 2024-05-23 | 3.69 | 3.69 | 3.62 | 3.63 | -1.89% | 60,785 | 22,162,170 |
| 2024-05-22 | 3.68 | 3.72 | 3.66 | 3.7 | +1.09% | 63,463 | 23,440,985 |
| 2024-05-21 | 3.61 | 3.69 | 3.6 | 3.66 | +0.83% | 86,160 | 31,431,679 |
| 2024-05-20 | 3.63 | 3.67 | 3.61 | 3.63 | +0.55% | 72,281 | 26,271,717 |
| 2024-05-17 | 3.56 | 3.61 | 3.53 | 3.61 | +1.4% | 76,477 | 27,327,606 |
| 2024-05-16 | 3.5 | 3.6 | 3.5 | 3.56 | +1.42% | 89,398 | 31,862,754 |
| 2024-05-15 | 3.5 | 3.55 | 3.48 | 3.51 | 0% | 49,534 | 17,454,851 |
| 2024-05-14 | 3.5 | 3.54 | 3.48 | 3.51 | +0.57% | 52,991 | 18,611,767 |
| 2024-05-13 | 3.51 | 3.52 | 3.46 | 3.49 | -0.85% | 60,520 | 21,142,087 |
| 2024-05-10 | 3.52 | 3.54 | 3.46 | 3.52 | +0.28% | 54,441 | 19,113,090 |
| 2024-05-09 | 3.47 | 3.52 | 3.46 | 3.51 | +1.45% | 62,802 | 21,947,629 |
| 2024-05-08 | 3.54 | 3.56 | 3.45 | 3.46 | -2.26% | 78,498 | 27,451,128 |
| 2024-05-07 | 3.56 | 3.57 | 3.52 | 3.54 | -0.28% | 50,664 | 17,940,709 |
| 2024-05-06 | 3.56 | 3.58 | 3.53 | 3.55 | +1.43% | 66,623 | 23,676,212 |
| 2024-04-30 | 3.51 | 3.54 | 3.47 | 3.5 | -0.57% | 47,305 | 16,574,816 |
| 2024-04-29 | 3.4 | 3.52 | 3.4 | 3.52 | +3.53% | 79,281 | 27,528,229 |
| 2024-04-26 | 3.38 | 3.41 | 3.35 | 3.4 | +0.29% | 65,591 | 22,187,605 |
| 2024-04-25 | 3.39 | 3.43 | 3.37 | 3.39 | -0.29% | 42,112 | 14,332,836 |
| 2024-04-24 | 3.36 | 3.41 | 3.36 | 3.4 | +0.59% | 31,264 | 10,591,255 |
| 2024-04-23 | 3.34 | 3.4 | 3.34 | 3.38 | +0.6% | 42,539 | 14,347,178 |
| 2024-04-22 | 3.41 | 3.44 | 3.34 | 3.36 | -1.47% | 49,819 | 16,847,728 |
| 2024-04-19 | 3.41 | 3.48 | 3.39 | 3.41 | -1.16% | 53,401 | 18,285,031 |
| 2024-04-18 | 3.55 | 3.56 | 3.44 | 3.45 | -2.54% | 74,695 | 26,054,801 |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.54 | +5.36% | 73,078 | 25,481,475 |
| 2024-04-16 | 3.51 | 3.51 | 3.35 | 3.36 | -4% | 91,359 | 31,082,057 |
| 2024-04-15 | 3.63 | 3.63 | 3.46 | 3.5 | -2.78% | 89,349 | 31,427,317 |
| 2024-04-12 | 3.65 | 3.69 | 3.59 | 3.6 | -1.37% | 41,500 | 15,110,704 |
| 2024-04-11 | 3.65 | 3.71 | 3.63 | 3.65 | -0.27% | 48,095 | 17,651,091 |
| 2024-04-10 | 3.72 | 3.74 | 3.64 | 3.66 | -2.14% | 52,638 | 19,397,175 |
| 2024-04-09 | 3.74 | 3.75 | 3.7 | 3.74 | +0.81% | 40,798 | 15,187,712 |
| 2024-04-08 | 3.77 | 3.8 | 3.71 | 3.71 | -1.59% | 56,604 | 21,270,678 |
| 2024-04-03 | 3.76 | 3.77 | 3.74 | 3.77 | +0.27% | 39,844 | 14,960,352 |
| 2024-04-02 | 3.76 | 3.76 | 3.72 | 3.76 | +0.27% | 39,239 | 14,697,525 |
| 2024-04-01 | 3.72 | 3.78 | 3.71 | 3.75 | +1.35% | 47,119 | 17,643,335 |
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：