股票概览
3.5
+0.86%
+0.03
3.45
开盘价
3.54
最高价
3.45
最低价
23,003
成交量
数据更新至: 2024-06-28
技术指标
3.46
MA5 (5日均线)
3.50
MA10 (10日均线)
3.58
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 | 3.45 | 3.54 | 3.45 | 3.5 | +0.86% | 23,003 | 8,074,517 |
| 2024-06-27 | 3.51 | 3.53 | 3.46 | 3.47 | -1.14% | 19,988 | 6,983,962 |
| 2024-06-26 | 3.44 | 3.52 | 3.41 | 3.51 | +2.03% | 29,676 | 10,314,007 |
| 2024-06-25 | 3.4 | 3.47 | 3.39 | 3.44 | +1.47% | 22,024 | 7,560,985 |
| 2024-06-24 | 3.48 | 3.5 | 3.36 | 3.39 | -3.42% | 36,969 | 12,608,998 |
| 2024-06-21 | 3.5 | 3.53 | 3.46 | 3.51 | +0.29% | 21,193 | 7,430,201 |
| 2024-06-20 | 3.56 | 3.57 | 3.47 | 3.5 | -1.69% | 33,601 | 11,786,782 |
| 2024-06-19 | 3.58 | 3.61 | 3.55 | 3.56 | -0.28% | 28,491 | 10,173,274 |
| 2024-06-18 | 3.54 | 3.58 | 3.52 | 3.57 | +1.13% | 27,632 | 9,818,490 |
| 2024-06-17 | 3.47 | 3.58 | 3.47 | 3.53 | -0.84% | 39,428 | 13,955,677 |
| 2024-06-14 | 3.53 | 3.57 | 3.5 | 3.56 | +0.56% | 33,100 | 11,719,685 |
| 2024-06-13 | 3.59 | 3.61 | 3.5 | 3.54 | -1.39% | 45,798 | 16,260,631 |
| 2024-06-12 | 3.61 | 3.63 | 3.56 | 3.59 | -0.55% | 44,693 | 16,048,625 |
| 2024-06-11 | 3.66 | 3.66 | 3.57 | 3.61 | -1.37% | 37,057 | 13,342,508 |
| 2024-06-07 | 3.55 | 3.67 | 3.55 | 3.66 | +3.98% | 66,577 | 24,049,801 |
| 2024-06-06 | 3.68 | 3.7 | 3.48 | 3.52 | -4.35% | 86,778 | 30,774,613 |
| 2024-06-05 | 3.8 | 3.8 | 3.67 | 3.68 | -2.9% | 60,784 | 22,653,495 |
| 2024-06-04 | 3.79 | 3.82 | 3.72 | 3.79 | -0.52% | 50,044 | 18,922,678 |
| 2024-06-03 | 3.91 | 3.92 | 3.77 | 3.81 | -2.56% | 62,242 | 23,781,964 |
| 2024-05-31 | 3.86 | 3.94 | 3.86 | 3.91 | +0.77% | 38,821 | 15,162,034 |
| 2024-05-30 | 3.92 | 3.95 | 3.87 | 3.88 | -1.02% | 38,645 | 15,063,839 |
| 2024-05-29 | 3.91 | 3.99 | 3.9 | 3.92 | 0% | 27,662 | 10,893,878 |
| 2024-05-28 | 3.99 | 4.01 | 3.92 | 3.92 | -2% | 38,536 | 15,258,541 |
| 2024-05-27 | 4.06 | 4.09 | 3.96 | 4 | -1.48% | 65,663 | 26,242,734 |
| 2024-05-24 | 4.05 | 4.1 | 4.03 | 4.06 | +0.5% | 44,989 | 18,324,656 |
| 2024-05-23 | 4.13 | 4.15 | 4.04 | 4.04 | -2.42% | 37,168 | 15,148,329 |
| 2024-05-22 | 4.12 | 4.17 | 4.12 | 4.14 | +0.49% | 30,546 | 12,655,996 |
| 2024-05-21 | 4.13 | 4.16 | 4.11 | 4.12 | -0.24% | 40,959 | 16,917,860 |
| 2024-05-20 | 4.14 | 4.22 | 4.12 | 4.13 | -0.24% | 53,910 | 22,361,099 |
| 2024-05-17 | 4.11 | 4.14 | 4.06 | 4.14 | -0.48% | 66,677 | 27,369,301 |
| 2024-05-16 | 4.12 | 4.19 | 4.12 | 4.16 | +0.97% | 64,611 | 26,913,900 |
| 2024-05-15 | 4.15 | 4.19 | 4.11 | 4.12 | -0.72% | 40,106 | 16,618,820 |
| 2024-05-14 | 4.17 | 4.18 | 4.11 | 4.15 | 0% | 43,069 | 17,848,570 |
| 2024-05-13 | 4.15 | 4.24 | 4.1 | 4.15 | 0% | 65,486 | 27,246,256 |
| 2024-05-10 | 4.14 | 4.17 | 4.1 | 4.15 | +0.48% | 40,600 | 16,825,680 |
| 2024-05-09 | 4.08 | 4.15 | 4.07 | 4.13 | +0.98% | 34,249 | 14,142,650 |
| 2024-05-08 | 4.13 | 4.14 | 4.07 | 4.09 | -1.21% | 38,855 | 15,919,018 |
| 2024-05-07 | 4.13 | 4.18 | 4.11 | 4.14 | +0.24% | 55,249 | 22,852,185 |
| 2024-05-06 | 4.05 | 4.14 | 4.05 | 4.13 | +2.74% | 74,346 | 30,492,794 |
| 2024-04-30 | 4.02 | 4.04 | 3.99 | 4.02 | 0% | 48,967 | 19,660,637 |
| 2024-04-29 | 3.92 | 4.03 | 3.9 | 4.02 | +2.03% | 58,402 | 23,294,351 |
| 2024-04-26 | 3.9 | 3.95 | 3.86 | 3.94 | +0.51% | 47,968 | 18,734,280 |
| 2024-04-25 | 3.91 | 3.95 | 3.88 | 3.92 | 0% | 26,255 | 10,302,617 |
| 2024-04-24 | 3.87 | 3.92 | 3.86 | 3.92 | +1.55% | 37,441 | 14,584,453 |
| 2024-04-23 | 3.87 | 3.88 | 3.84 | 3.86 | +0.26% | 30,244 | 11,656,704 |
| 2024-04-22 | 3.88 | 3.9 | 3.82 | 3.85 | -1.28% | 40,241 | 15,535,752 |
| 2024-04-19 | 3.9 | 3.96 | 3.87 | 3.9 | -0.51% | 45,447 | 17,729,798 |
| 2024-04-18 | 3.94 | 3.97 | 3.91 | 3.92 | -0.25% | 38,576 | 15,195,685 |
| 2024-04-17 | 3.83 | 3.95 | 3.8 | 3.93 | +3.69% | 77,956 | 30,352,694 |
| 2024-04-16 | 3.93 | 3.94 | 3.75 | 3.79 | -4.05% | 82,110 | 31,363,803 |
| 2024-04-15 | 4.03 | 4.06 | 3.89 | 3.95 | -2.23% | 73,030 | 29,109,632 |
| 2024-04-12 | 4.08 | 4.14 | 4.03 | 4.04 | -0.74% | 47,723 | 19,504,207 |
| 2024-04-11 | 4.05 | 4.1 | 3.98 | 4.07 | +0.49% | 47,111 | 19,114,584 |
| 2024-04-10 | 4.14 | 4.14 | 4.02 | 4.05 | -1.7% | 46,515 | 18,938,583 |
| 2024-04-09 | 4.09 | 4.14 | 4.08 | 4.12 | +0.73% | 43,656 | 17,934,119 |
| 2024-04-08 | 4.16 | 4.18 | 4.09 | 4.09 | -2.15% | 68,679 | 28,344,793 |
| 2024-04-03 | 4.17 | 4.19 | 4.13 | 4.18 | -0.24% | 82,679 | 34,427,880 |
| 2024-04-02 | 4.1 | 4.21 | 4.07 | 4.19 | -2.33% | 135,514 | 56,443,491 |
| 2024-04-01 | 4.18 | 4.29 | 4.18 | 4.29 | +2.88% | 82,121 | 34,876,072 |
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：