股票概览
3.12
+0.65%
+0.02
3.11
开盘价
3.17
最高价
3.08
最低价
34,016
成交量
数据更新至: 2024-06-28
技术指标
3.12
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 | 3.11 | 3.17 | 3.08 | 3.12 | +0.65% | 34,016 | 10,679,336 |
| 2024-06-27 | 3.18 | 3.19 | 3.1 | 3.1 | -2.82% | 41,738 | 13,109,822 |
| 2024-06-26 | 3.13 | 3.2 | 3.05 | 3.19 | +1.92% | 79,964 | 24,828,071 |
| 2024-06-25 | 3.1 | 3.17 | 3.08 | 3.13 | +1.62% | 37,574 | 11,751,526 |
| 2024-06-24 | 3.24 | 3.24 | 3.06 | 3.08 | -4.35% | 36,732 | 11,443,985 |
| 2024-06-21 | 3.21 | 3.26 | 3.17 | 3.22 | +0.31% | 23,251 | 7,494,743 |
| 2024-06-20 | 3.29 | 3.3 | 3.2 | 3.21 | -2.43% | 26,169 | 8,481,658 |
| 2024-06-19 | 3.31 | 3.35 | 3.28 | 3.29 | -0.6% | 24,050 | 7,964,215 |
| 2024-06-18 | 3.26 | 3.33 | 3.24 | 3.31 | +1.53% | 29,615 | 9,714,696 |
| 2024-06-17 | 3.28 | 3.31 | 3.23 | 3.26 | 0% | 37,782 | 12,316,226 |
| 2024-06-14 | 3.31 | 3.34 | 3.25 | 3.26 | -1.51% | 33,465 | 11,002,018 |
| 2024-06-13 | 3.35 | 3.38 | 3.29 | 3.31 | -1.78% | 36,222 | 12,025,236 |
| 2024-06-12 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 37,736 | 12,618,199 |
| 2024-06-11 | 3.38 | 3.38 | 3.23 | 3.3 | -0.3% | 54,221 | 17,812,807 |
| 2024-06-07 | 3.15 | 3.33 | 3.15 | 3.31 | +5.08% | 87,478 | 28,533,211 |
| 2024-06-06 | 3.38 | 3.38 | 3.11 | 3.15 | -7.08% | 134,307 | 42,928,876 |
| 2024-06-05 | 3.41 | 3.45 | 3.39 | 3.39 | -1.74% | 39,171 | 13,340,019 |
| 2024-06-04 | 3.52 | 3.53 | 3.42 | 3.45 | -2.27% | 64,076 | 22,203,332 |
| 2024-06-03 | 3.67 | 3.67 | 3.5 | 3.53 | -4.08% | 68,710 | 24,491,460 |
| 2024-05-31 | 3.68 | 3.69 | 3.65 | 3.68 | 0% | 25,378 | 9,326,960 |
| 2024-05-30 | 3.69 | 3.71 | 3.65 | 3.68 | 0% | 30,555 | 11,234,802 |
| 2024-05-29 | 3.61 | 3.74 | 3.6 | 3.68 | +1.38% | 50,580 | 18,603,801 |
| 2024-05-28 | 3.67 | 3.67 | 3.61 | 3.63 | -1.36% | 43,569 | 15,846,905 |
| 2024-05-27 | 3.7 | 3.74 | 3.64 | 3.68 | -0.81% | 59,773 | 21,975,031 |
| 2024-05-24 | 3.73 | 3.76 | 3.69 | 3.71 | -0.54% | 45,427 | 16,922,938 |
| 2024-05-23 | 3.85 | 3.85 | 3.7 | 3.73 | -3.12% | 79,797 | 29,955,421 |
| 2024-05-22 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 56,341 | 21,674,554 |
| 2024-05-21 | 3.97 | 3.97 | 3.8 | 3.84 | -3.27% | 130,963 | 50,557,222 |
| 2024-05-20 | 4.03 | 4.04 | 3.95 | 3.97 | -1.73% | 98,374 | 39,334,184 |
| 2024-05-17 | 4.01 | 4.04 | 3.99 | 4.04 | +1% | 73,818 | 29,651,990 |
| 2024-05-16 | 3.97 | 4.03 | 3.97 | 4 | +1.01% | 77,986 | 31,227,836 |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.96 | -1.49% | 66,070 | 26,282,670 |
| 2024-05-14 | 4.02 | 4.04 | 3.98 | 4.02 | +0.5% | 66,272 | 26,549,688 |
| 2024-05-13 | 4.06 | 4.1 | 3.99 | 4 | -2.2% | 111,198 | 44,827,565 |
| 2024-05-10 | 4.14 | 4.14 | 4.06 | 4.09 | -0.73% | 68,900 | 28,158,620 |
| 2024-05-09 | 4.03 | 4.14 | 4.03 | 4.12 | +1.98% | 92,938 | 38,204,238 |
| 2024-05-08 | 4.1 | 4.12 | 4.04 | 4.04 | -1.46% | 90,137 | 36,690,618 |
| 2024-05-07 | 4.14 | 4.17 | 4.08 | 4.1 | -2.15% | 157,670 | 64,794,532 |
| 2024-05-06 | 4.1 | 4.21 | 3.95 | 4.19 | -4.56% | 272,227 | 110,355,266 |
| 2024-04-30 | 4.44 | 4.49 | 4.38 | 4.39 | -1.79% | 46,158 | 20,411,531 |
| 2024-04-29 | 4.29 | 4.48 | 4.29 | 4.47 | +1.82% | 59,246 | 26,116,043 |
| 2024-04-26 | 4.37 | 4.4 | 4.3 | 4.39 | +0.46% | 30,954 | 13,479,119 |
| 2024-04-25 | 4.29 | 4.39 | 4.28 | 4.37 | +1.63% | 30,881 | 13,451,153 |
| 2024-04-24 | 4.2 | 4.31 | 4.18 | 4.3 | +2.63% | 37,581 | 16,012,771 |
| 2024-04-23 | 4.13 | 4.22 | 4.13 | 4.19 | +0.96% | 27,468 | 11,491,439 |
| 2024-04-22 | 4.22 | 4.25 | 4.12 | 4.15 | -1.66% | 34,624 | 14,408,060 |
| 2024-04-19 | 4.18 | 4.28 | 4.17 | 4.22 | +0.24% | 33,192 | 14,011,634 |
| 2024-04-18 | 4.27 | 4.31 | 4.2 | 4.21 | -1.64% | 45,241 | 19,229,753 |
| 2024-04-17 | 4.05 | 4.29 | 4.05 | 4.28 | +7% | 74,020 | 31,298,313 |
| 2024-04-16 | 4.24 | 4.26 | 3.99 | 4 | -7.62% | 81,924 | 33,354,602 |
| 2024-04-15 | 4.57 | 4.63 | 4.26 | 4.33 | -5.46% | 66,653 | 29,236,645 |
| 2024-04-12 | 4.68 | 4.72 | 4.57 | 4.58 | -1.72% | 46,381 | 21,503,801 |
| 2024-04-11 | 4.61 | 4.72 | 4.57 | 4.66 | +1.3% | 46,952 | 21,927,546 |
| 2024-04-10 | 4.66 | 4.71 | 4.57 | 4.6 | -1.92% | 40,936 | 18,908,801 |
| 2024-04-09 | 4.61 | 4.71 | 4.61 | 4.69 | +1.3% | 42,928 | 19,996,164 |
| 2024-04-08 | 4.71 | 4.77 | 4.62 | 4.63 | -3.34% | 71,676 | 33,553,794 |
| 2024-04-03 | 4.72 | 4.88 | 4.67 | 4.79 | +1.48% | 69,976 | 33,320,121 |
| 2024-04-02 | 4.66 | 4.75 | 4.66 | 4.72 | +0.64% | 39,755 | 18,727,719 |
| 2024-04-01 | 4.65 | 4.69 | 4.6 | 4.69 | +2.18% | 40,290 | 18,758,329 |
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：