股票概览
3.21
-0.31%
-0.01
3.23
开盘价
3.26
最高价
3.18
最低价
56,989
成交量
数据更新至: 2024-06-28
技术指标
3.19
MA5 (5日均线)
3.22
MA10 (10日均线)
3.25
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 | 3.23 | 3.26 | 3.18 | 3.21 | -0.31% | 56,989 | 18,427,779 |
| 2024-06-27 | 3.21 | 3.29 | 3.2 | 3.22 | 0% | 77,187 | 25,002,053 |
| 2024-06-26 | 3.17 | 3.23 | 3.1 | 3.22 | +1.9% | 60,337 | 19,099,063 |
| 2024-06-25 | 3.13 | 3.22 | 3.13 | 3.16 | +0.32% | 59,722 | 18,941,503 |
| 2024-06-24 | 3.27 | 3.32 | 3.15 | 3.15 | -4.55% | 118,181 | 37,833,749 |
| 2024-06-21 | 3.19 | 3.48 | 3.15 | 3.3 | +3.13% | 147,860 | 49,228,700 |
| 2024-06-20 | 3.28 | 3.29 | 3.19 | 3.2 | -2.44% | 57,683 | 18,581,473 |
| 2024-06-19 | 3.27 | 3.31 | 3.25 | 3.28 | +0.61% | 58,253 | 19,143,581 |
| 2024-06-18 | 3.21 | 3.27 | 3.17 | 3.26 | +2.19% | 55,008 | 17,811,842 |
| 2024-06-17 | 3.22 | 3.25 | 3.18 | 3.19 | -1.24% | 42,723 | 13,677,081 |
| 2024-06-14 | 3.22 | 3.24 | 3.17 | 3.23 | +0.31% | 43,603 | 14,045,184 |
| 2024-06-13 | 3.24 | 3.27 | 3.2 | 3.22 | -0.92% | 51,546 | 16,611,567 |
| 2024-06-12 | 3.21 | 3.27 | 3.2 | 3.25 | +0.93% | 77,068 | 24,959,484 |
| 2024-06-11 | 3.22 | 3.24 | 3.16 | 3.22 | -0.62% | 53,418 | 17,084,304 |
| 2024-06-07 | 3.15 | 3.28 | 3.14 | 3.24 | +3.85% | 87,113 | 28,062,151 |
| 2024-06-06 | 3.3 | 3.32 | 3.07 | 3.12 | -5.17% | 119,880 | 37,923,609 |
| 2024-06-05 | 3.37 | 3.37 | 3.29 | 3.29 | -2.37% | 73,837 | 24,520,473 |
| 2024-06-04 | 3.34 | 3.38 | 3.29 | 3.37 | 0% | 68,478 | 22,894,109 |
| 2024-06-03 | 3.46 | 3.46 | 3.31 | 3.37 | -2.6% | 104,075 | 35,134,498 |
| 2024-05-31 | 3.44 | 3.49 | 3.42 | 3.46 | +0.87% | 64,920 | 22,350,300 |
| 2024-05-30 | 3.47 | 3.5 | 3.42 | 3.43 | -0.87% | 75,552 | 26,090,946 |
| 2024-05-29 | 3.51 | 3.56 | 3.45 | 3.46 | -2.26% | 71,972 | 25,196,694 |
| 2024-05-28 | 3.62 | 3.63 | 3.54 | 3.54 | -1.94% | 61,707 | 22,025,307 |
| 2024-05-27 | 3.6 | 3.62 | 3.52 | 3.61 | 0% | 84,181 | 30,014,932 |
| 2024-05-24 | 3.65 | 3.68 | 3.59 | 3.61 | -1.1% | 81,989 | 29,765,035 |
| 2024-05-23 | 3.77 | 3.77 | 3.64 | 3.65 | -3.44% | 128,565 | 47,462,088 |
| 2024-05-22 | 3.71 | 3.8 | 3.7 | 3.78 | +1.61% | 127,869 | 48,245,454 |
| 2024-05-21 | 3.79 | 3.79 | 3.7 | 3.72 | -1.59% | 108,185 | 40,370,323 |
| 2024-05-20 | 3.82 | 3.83 | 3.76 | 3.78 | -1.56% | 140,120 | 53,044,096 |
| 2024-05-17 | 3.83 | 3.84 | 3.74 | 3.84 | +0.26% | 187,134 | 70,931,107 |
| 2024-05-16 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 250,593 | 95,083,472 |
| 2024-05-15 | 3.65 | 3.72 | 3.62 | 3.68 | +0.55% | 107,655 | 39,656,456 |
| 2024-05-14 | 3.62 | 3.68 | 3.62 | 3.66 | +1.1% | 73,129 | 26,705,862 |
| 2024-05-13 | 3.71 | 3.71 | 3.62 | 3.62 | -2.69% | 102,286 | 37,310,896 |
| 2024-05-10 | 3.75 | 3.76 | 3.67 | 3.72 | -0.53% | 105,708 | 39,231,576 |
| 2024-05-09 | 3.64 | 3.79 | 3.64 | 3.74 | +1.91% | 144,338 | 53,891,608 |
| 2024-05-08 | 3.76 | 3.76 | 3.67 | 3.67 | -2.65% | 136,117 | 50,353,969 |
| 2024-05-07 | 3.75 | 3.81 | 3.73 | 3.77 | +0.27% | 166,656 | 62,725,980 |
| 2024-05-06 | 3.72 | 3.77 | 3.71 | 3.76 | +1.35% | 177,841 | 66,575,804 |
| 2024-04-30 | 3.85 | 3.85 | 3.65 | 3.71 | -3.89% | 279,708 | 104,100,084 |
| 2024-04-29 | 3.82 | 3.86 | 3.78 | 3.86 | +0.52% | 292,164 | 111,998,240 |
| 2024-04-26 | 3.8 | 3.93 | 3.78 | 3.84 | -0.52% | 368,068 | 141,620,167 |
| 2024-04-25 | 3.68 | 3.86 | 3.65 | 3.86 | +4.04% | 416,025 | 158,074,022 |
| 2024-04-24 | 3.67 | 3.79 | 3.62 | 3.71 | -1.33% | 326,297 | 121,038,927 |
| 2024-04-23 | 3.57 | 3.87 | 3.55 | 3.76 | +3.01% | 471,564 | 174,971,343 |
| 2024-04-22 | 3.74 | 3.85 | 3.65 | 3.65 | -10.1% | 566,136 | 210,016,085 |
| 2024-04-19 | 4.2 | 4.38 | 3.98 | 4.06 | -8.14% | 925,833 | 379,961,045 |
| 2024-04-18 | 4.42 | 4.42 | 4.42 | 4.42 | +9.95% | 68,248 | 30,165,528 |
| 2024-04-17 | 4.02 | 4.02 | 4.02 | 4.02 | +10.14% | 117,029 | 47,045,642 |
| 2024-04-16 | 3.38 | 3.65 | 3.38 | 3.65 | +9.94% | 215,588 | 78,364,340 |
| 2024-04-15 | 3.58 | 3.62 | 3.23 | 3.32 | -7.26% | 157,388 | 52,948,366 |
| 2024-04-12 | 3.62 | 3.67 | 3.56 | 3.58 | -1.1% | 58,230 | 21,070,786 |
| 2024-04-11 | 3.6 | 3.69 | 3.54 | 3.62 | +0.56% | 78,720 | 28,656,463 |
| 2024-04-10 | 3.74 | 3.74 | 3.56 | 3.6 | -3.49% | 82,413 | 29,865,027 |
| 2024-04-09 | 3.65 | 3.74 | 3.65 | 3.73 | +2.19% | 74,871 | 27,685,520 |
| 2024-04-08 | 3.82 | 3.82 | 3.64 | 3.65 | -4.2% | 84,629 | 31,356,579 |
| 2024-04-03 | 3.79 | 3.81 | 3.72 | 3.81 | +0.53% | 68,654 | 25,851,933 |
| 2024-04-02 | 3.79 | 3.83 | 3.74 | 3.79 | +0.53% | 83,070 | 31,423,738 |
| 2024-04-01 | 3.67 | 3.78 | 3.66 | 3.77 | +3.01% | 85,517 | 31,871,010 |
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：