股票概览
3.03
+1%
+0.03
2.99
开盘价
3.06
最高价
2.97
最低价
151,134
成交量
数据更新至: 2024-06-28
技术指标
3.01
MA5 (5日均线)
3.05
MA10 (10日均线)
3.16
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 | 2.99 | 3.06 | 2.97 | 3.03 | +1% | 151,134 | 45,786,313 |
| 2024-06-27 | 3.05 | 3.06 | 2.98 | 3 | -1.96% | 124,173 | 37,391,711 |
| 2024-06-26 | 2.98 | 3.07 | 2.96 | 3.06 | +2.68% | 140,683 | 42,398,838 |
| 2024-06-25 | 2.97 | 3.01 | 2.95 | 2.98 | +0.68% | 134,654 | 40,208,481 |
| 2024-06-24 | 3.02 | 3.03 | 2.94 | 2.96 | -1.99% | 155,814 | 46,428,196 |
| 2024-06-21 | 3.03 | 3.06 | 3.01 | 3.02 | -0.33% | 109,376 | 33,186,337 |
| 2024-06-20 | 3.08 | 3.09 | 3.01 | 3.03 | -1.62% | 160,914 | 48,866,283 |
| 2024-06-19 | 3.18 | 3.19 | 3.07 | 3.08 | -3.14% | 243,107 | 75,685,054 |
| 2024-06-18 | 3.2 | 3.21 | 3.16 | 3.18 | -0.31% | 132,577 | 42,128,169 |
| 2024-06-17 | 3.19 | 3.23 | 3.16 | 3.19 | -0.62% | 139,892 | 44,793,295 |
| 2024-06-14 | 3.2 | 3.24 | 3.18 | 3.21 | 0% | 133,354 | 42,877,458 |
| 2024-06-13 | 3.24 | 3.25 | 3.19 | 3.21 | -0.93% | 146,294 | 46,979,077 |
| 2024-06-12 | 3.23 | 3.27 | 3.21 | 3.24 | 0% | 156,442 | 50,699,418 |
| 2024-06-11 | 3.24 | 3.26 | 3.2 | 3.24 | 0% | 151,775 | 48,954,783 |
| 2024-06-07 | 3.17 | 3.25 | 3.17 | 3.24 | +2.21% | 194,970 | 62,457,331 |
| 2024-06-06 | 3.26 | 3.28 | 3.15 | 3.17 | -3.06% | 309,980 | 99,228,713 |
| 2024-06-05 | 3.32 | 3.32 | 3.26 | 3.27 | -1.8% | 189,481 | 62,304,173 |
| 2024-06-04 | 3.3 | 3.34 | 3.23 | 3.33 | +0.6% | 223,316 | 73,248,336 |
| 2024-06-03 | 3.42 | 3.43 | 3.27 | 3.31 | -3.5% | 317,260 | 105,608,396 |
| 2024-05-31 | 3.48 | 3.49 | 3.41 | 3.43 | -4.19% | 231,216 | 79,562,113 |
| 2024-05-30 | 3.67 | 3.72 | 3.56 | 3.58 | -2.45% | 364,065 | 131,794,173 |
| 2024-05-29 | 3.67 | 3.73 | 3.62 | 3.67 | -0.54% | 346,917 | 127,551,134 |
| 2024-05-28 | 3.61 | 3.72 | 3.61 | 3.69 | +1.65% | 502,850 | 184,786,997 |
| 2024-05-27 | 3.59 | 3.66 | 3.55 | 3.63 | +1.11% | 276,789 | 99,769,754 |
| 2024-05-24 | 3.5 | 3.64 | 3.5 | 3.59 | +1.99% | 383,107 | 137,913,167 |
| 2024-05-23 | 3.6 | 3.61 | 3.51 | 3.52 | -2.49% | 226,143 | 80,170,740 |
| 2024-05-22 | 3.56 | 3.62 | 3.56 | 3.61 | +1.12% | 191,931 | 69,010,639 |
| 2024-05-21 | 3.66 | 3.66 | 3.56 | 3.57 | -2.19% | 298,035 | 106,899,829 |
| 2024-05-20 | 3.64 | 3.69 | 3.63 | 3.65 | 0% | 310,919 | 113,888,615 |
| 2024-05-17 | 3.61 | 3.66 | 3.6 | 3.65 | +1.11% | 234,657 | 85,252,601 |
| 2024-05-16 | 3.61 | 3.67 | 3.59 | 3.61 | -0.28% | 241,325 | 87,510,117 |
| 2024-05-15 | 3.69 | 3.72 | 3.61 | 3.62 | -2.16% | 383,795 | 140,274,834 |
| 2024-05-14 | 3.72 | 3.75 | 3.66 | 3.7 | -1.6% | 498,260 | 184,314,974 |
| 2024-05-13 | 3.79 | 3.83 | 3.71 | 3.76 | 0% | 1,005,141 | 378,450,504 |
| 2024-05-10 | 3.52 | 3.81 | 3.51 | 3.76 | +6.52% | 1,035,144 | 381,305,188 |
| 2024-05-09 | 3.48 | 3.53 | 3.47 | 3.53 | +1.15% | 239,772 | 84,339,868 |
| 2024-05-08 | 3.49 | 3.55 | 3.49 | 3.49 | -0.57% | 232,760 | 81,833,362 |
| 2024-05-07 | 3.54 | 3.54 | 3.48 | 3.51 | -0.57% | 192,956 | 67,694,057 |
| 2024-05-06 | 3.46 | 3.53 | 3.45 | 3.53 | +2.62% | 313,528 | 109,958,276 |
| 2024-04-30 | 3.5 | 3.52 | 3.43 | 3.44 | -2.82% | 351,936 | 121,641,823 |
| 2024-04-29 | 3.47 | 3.54 | 3.46 | 3.54 | +2.02% | 311,713 | 109,659,432 |
| 2024-04-26 | 3.44 | 3.48 | 3.41 | 3.47 | +0.29% | 207,650 | 71,644,732 |
| 2024-04-25 | 3.45 | 3.48 | 3.43 | 3.46 | 0% | 152,364 | 52,703,967 |
| 2024-04-24 | 3.42 | 3.46 | 3.41 | 3.46 | +1.47% | 185,383 | 63,721,615 |
| 2024-04-23 | 3.48 | 3.49 | 3.39 | 3.41 | -1.45% | 219,313 | 75,216,064 |
| 2024-04-22 | 3.48 | 3.51 | 3.44 | 3.46 | 0% | 204,564 | 71,064,492 |
| 2024-04-19 | 3.43 | 3.5 | 3.43 | 3.46 | 0% | 211,658 | 73,156,253 |
| 2024-04-18 | 3.51 | 3.52 | 3.45 | 3.46 | -1.7% | 293,682 | 102,089,183 |
| 2024-04-17 | 3.46 | 3.52 | 3.44 | 3.52 | +2.03% | 325,428 | 113,718,372 |
| 2024-04-16 | 3.51 | 3.54 | 3.43 | 3.45 | -2.27% | 304,656 | 105,818,049 |
| 2024-04-15 | 3.5 | 3.61 | 3.49 | 3.53 | +0.86% | 379,813 | 134,869,037 |
| 2024-04-12 | 3.55 | 3.57 | 3.49 | 3.5 | -1.69% | 217,800 | 76,779,373 |
| 2024-04-11 | 3.5 | 3.58 | 3.48 | 3.56 | +1.14% | 301,054 | 106,742,015 |
| 2024-04-10 | 3.51 | 3.55 | 3.48 | 3.52 | 0% | 302,637 | 106,442,134 |
| 2024-04-09 | 3.49 | 3.55 | 3.46 | 3.52 | +0.86% | 257,203 | 90,266,767 |
| 2024-04-08 | 3.43 | 3.55 | 3.41 | 3.49 | +1.75% | 389,174 | 135,682,446 |
| 2024-04-03 | 3.46 | 3.47 | 3.41 | 3.43 | -1.15% | 161,641 | 55,516,298 |
| 2024-04-02 | 3.43 | 3.48 | 3.41 | 3.47 | +2.06% | 360,831 | 124,496,429 |
| 2024-04-01 | 3.32 | 3.4 | 3.3 | 3.4 | +2.72% | 220,433 | 74,196,078 |
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：