新股暂无数据，请耐心等待
新股暂无数据，请耐心等待
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2020-07-31 | 300028 | 0.31 | 0.29 | 0.31 | 0.3 | -3.23% | 14.13 | -- |
| 2020-07-30 | 300028 | 0.31 | 0.3 | 0.31 | 0.31 | 3.33% | 10.61 | -- |
| 2020-07-29 | 300028 | 0.31 | 0.29 | 0.3 | 0.3 | 0% | 4.48 | -- |
| 2020-07-28 | 300028 | 0.31 | 0.29 | 0.3 | 0.3 | 0% | 3.84 | -- |
| 2020-07-27 | 300028 | 0.32 | 0.3 | 0.31 | 0.3 | -6.25% | 6.72 | -- |
| 2020-07-24 | 300028 | 0.33 | 0.31 | 0.33 | 0.32 | 0% | 6.46 | -- |
| 2020-07-23 | 300028 | 0.33 | 0.32 | 0.32 | 0.32 | 0% | 1.35 | -- |
| 2020-07-22 | 300028 | 0.33 | 0.31 | 0.32 | 0.32 | 0% | 9.26 | -- |
| 2020-07-21 | 300028 | 0.34 | 0.31 | 0.33 | 0.32 | -5.88% | 12.92 | -- |
| 2020-07-20 | 300028 | 0.34 | 0.33 | 0.34 | 0.34 | 0% | 2.56 | -- |
| 2020-07-17 | 300028 | 0.36 | 0.34 | 0.35 | 0.34 | -2.86% | 12.11 | -- |
| 2020-07-16 | 300028 | 0.36 | 0.34 | 0.35 | 0.35 | 0% | 6.47 | -- |
| 2020-07-15 | 300028 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 7.06 | -- |
| 2020-07-14 | 300028 | 0.37 | 0.34 | 0.37 | 0.36 | -2.7% | 10.92 | -- |
| 2020-07-13 | 300028 | 0.39 | 0.36 | 0.39 | 0.37 | -2.63% | 16.99 | -- |
| 2020-07-10 | 300028 | 0.4 | 0.37 | 0.38 | 0.38 | 0% | 13.46 | -- |
| 2020-07-09 | 300028 | 0.4 | 0.37 | 0.38 | 0.38 | 0% | 9.29 | -- |
| 2020-07-08 | 300028 | 0.4 | 0.36 | 0.37 | 0.38 | 0% | 8.19 | -- |
| 2020-07-07 | 300028 | 0.39 | 0.37 | 0.38 | 0.38 | 0% | 7.69 | -- |
| 2020-07-06 | 300028 | 0.39 | 0.37 | 0.38 | 0.38 | 0% | 8.82 | -- |
| 2020-07-03 | 300028 | 0.39 | 0.37 | 0.39 | 0.38 | -2.56% | 6.84 | -- |
| 2020-07-02 | 300028 | 0.41 | 0.38 | 0.38 | 0.39 | 2.63% | 13.14 | -- |
| 2020-07-01 | 300028 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 16.85 | -- |
| 2020-06-30 | 300028 | 0.4 | 0.37 | 0.39 | 0.39 | -4.88% | 33.86 | -- |
| 2020-06-29 | 300028 | 0.44 | 0.41 | 0.41 | 0.41 | -8.89% | 38.8 | -- |
| 2020-06-24 | 300028 | 0.45 | 0.45 | 0.45 | 0.45 | -10% | 0.56 | -- |
| 2020-06-23 | 300028 | 0.5 | 0.5 | 0.5 | 0.5 | -10.71% | 0.27 | -- |
| 2020-06-22 | 300028 | 0.56 | 0.56 | 0.56 | 0.56 | -9.68% | 0.01 | -- |
| 2020-06-19 | 300028 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | 0.01 | -- |
| 2020-06-18 | 300028 | 0.69 | 0.69 | 0.69 | 0.69 | -10.39% | 0.01 | -- |
| 2018-08-07 | 300028 | 0.78 | 0.68 | 0.68 | 0.77 | 6.94% | 33.28 | -- |
| 2018-08-06 | 300028 | 0.77 | 0.72 | 0.74 | 0.72 | -7.69% | 28.02 | -- |
| 2018-08-03 | 300028 | 0.84 | 0.76 | 0.83 | 0.78 | -6.02% | 32.57 | -- |
| 2018-08-02 | 300028 | 0.86 | 0.81 | 0.83 | 0.83 | -7.78% | 42.71 | -- |
| 2018-08-01 | 300028 | 0.96 | 0.81 | 0.81 | 0.9 | 0% | 53.15 | -- |
| 2018-07-31 | 300028 | 0.9 | 0.9 | 0.9 | 0.9 | -10% | 5.37 | 卖点 |
| 2018-07-30 | 300028 | 1 | 1 | 1 | 1 | -9.91% | 10.75 | -- |
| 2018-07-27 | 300028 | 1.13 | 0.99 | 0.99 | 1.11 | 7.77% | 74.55 | -- |
| 2018-07-26 | 300028 | 1.03 | 0.91 | 0.93 | 1.03 | 9.57% | 48.89 | 买点 |
| 2018-07-25 | 300028 | 0.94 | 0.82 | 0.84 | 0.94 | 10.59% | 32.85 | -- |
| 2018-07-24 | 300028 | 0.85 | 0.83 | 0.84 | 0.85 | 2.41% | 22.87 | -- |
| 2018-07-23 | 300028 | 0.88 | 0.82 | 0.85 | 0.83 | -8.79% | 36.92 | -- |
| 2018-07-20 | 300028 | 0.94 | 0.89 | 0.9 | 0.91 | -5.21% | 30.54 | -- |
| 2018-07-19 | 300028 | 1.01 | 0.94 | 1.01 | 0.96 | -5.88% | 28.33 | -- |
| 2018-07-18 | 300028 | 1.04 | 1 | 1 | 1.02 | 0% | 21.85 | -- |
| 2018-07-17 | 300028 | 1.03 | 0.98 | 1 | 1.02 | 0.99% | 25.03 | -- |
| 2018-07-16 | 300028 | 1.06 | 0.97 | 1.04 | 1.01 | -6.48% | 39.54 | -- |
| 2018-07-13 | 300028 | 1.14 | 1.08 | 1.12 | 1.08 | -0.92% | 38.93 | -- |
| 2018-07-12 | 300028 | 1.13 | 1.06 | 1.06 | 1.09 | 0.93% | 39.4 | -- |
| 2018-07-11 | 300028 | 1.11 | 1.06 | 1.11 | 1.08 | -6.09% | 49.5 | -- |
| 2018-07-10 | 300028 | 1.21 | 1.1 | 1.1 | 1.15 | -5.74% | 85.01 | -- |
| 2018-07-09 | 300028 | 1.22 | 1.22 | 1.22 | 1.22 | -9.63% | 1.65 | -- |
| 2018-07-06 | 300028 | 1.35 | 1.35 | 1.35 | 1.35 | -10% | 0.57 | -- |
| 2018-07-05 | 300028 | 1.5 | 1.5 | 1.5 | 1.5 | -10.18% | 0.53 | -- |
| 2018-07-04 | 300028 | 1.67 | 1.67 | 1.67 | 1.67 | -10.22% | 0.34 | -- |
| 2018-07-03 | 300028 | 1.86 | 1.86 | 1.86 | 1.86 | -10.14% | 0.31 | -- |
| 2018-07-02 | 300028 | 2.07 | 2.07 | 2.07 | 2.07 | -10% | 0.34 | -- |
| 2018-06-29 | 300028 | 2.3 | 2.3 | 2.3 | 2.3 | -9.8% | 0.42 | -- |
| 2018-06-28 | 300028 | 2.55 | 2.55 | 2.55 | 2.55 | -9.89% | 0.3 | -- |