股票概览
3.46
0%
0
3.44
开盘价
3.52
最高价
3.44
最低价
93,444
成交量
数据更新至: 2024-06-28
技术指标
3.44
MA5 (5日均线)
3.47
MA10 (10日均线)
3.54
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 | 3.44 | 3.52 | 3.44 | 3.46 | 0% | 93,444 | 32,564,828 |
| 2024-06-27 | 3.5 | 3.53 | 3.44 | 3.46 | -1.7% | 81,525 | 28,323,035 |
| 2024-06-26 | 3.41 | 3.52 | 3.37 | 3.52 | +3.53% | 112,403 | 38,870,536 |
| 2024-06-25 | 3.34 | 3.44 | 3.32 | 3.4 | +1.8% | 113,721 | 38,568,184 |
| 2024-06-24 | 3.41 | 3.42 | 3.32 | 3.34 | -2.05% | 113,208 | 38,036,435 |
| 2024-06-21 | 3.44 | 3.48 | 3.41 | 3.41 | -0.87% | 73,705 | 25,377,888 |
| 2024-06-20 | 3.55 | 3.56 | 3.44 | 3.44 | -3.1% | 125,094 | 43,468,388 |
| 2024-06-19 | 3.59 | 3.62 | 3.55 | 3.55 | -0.56% | 77,802 | 27,827,579 |
| 2024-06-18 | 3.49 | 3.6 | 3.49 | 3.57 | +1.42% | 108,442 | 38,645,956 |
| 2024-06-17 | 3.5 | 3.54 | 3.46 | 3.52 | +0.28% | 85,179 | 29,888,900 |
| 2024-06-14 | 3.48 | 3.52 | 3.44 | 3.51 | +1.15% | 110,866 | 38,598,771 |
| 2024-06-13 | 3.56 | 3.56 | 3.46 | 3.47 | -2.25% | 127,270 | 44,372,350 |
| 2024-06-12 | 3.56 | 3.59 | 3.53 | 3.55 | -0.28% | 97,936 | 34,793,750 |
| 2024-06-11 | 3.61 | 3.62 | 3.53 | 3.56 | -1.93% | 123,753 | 44,065,283 |
| 2024-06-07 | 3.59 | 3.64 | 3.57 | 3.63 | +1.68% | 131,065 | 47,298,668 |
| 2024-06-06 | 3.66 | 3.7 | 3.54 | 3.57 | -2.46% | 186,686 | 67,009,838 |
| 2024-06-05 | 3.71 | 3.72 | 3.64 | 3.66 | -1.88% | 103,228 | 37,975,302 |
| 2024-06-04 | 3.67 | 3.73 | 3.63 | 3.73 | +1.63% | 127,436 | 47,012,789 |
| 2024-06-03 | 3.74 | 3.75 | 3.63 | 3.67 | -2.39% | 214,356 | 78,920,348 |
| 2024-05-31 | 3.76 | 3.79 | 3.73 | 3.76 | 0% | 115,252 | 43,251,129 |
| 2024-05-30 | 3.79 | 3.81 | 3.74 | 3.76 | -0.79% | 134,673 | 50,712,976 |
| 2024-05-29 | 3.82 | 3.86 | 3.76 | 3.79 | -1.3% | 197,289 | 75,090,305 |
| 2024-05-28 | 3.95 | 3.95 | 3.83 | 3.84 | -3.03% | 220,862 | 85,669,136 |
| 2024-05-27 | 3.93 | 3.96 | 3.88 | 3.96 | +0.76% | 195,477 | 76,591,440 |
| 2024-05-24 | 3.92 | 3.95 | 3.89 | 3.93 | +0.26% | 164,428 | 64,436,934 |
| 2024-05-23 | 4.01 | 4.03 | 3.91 | 3.92 | -2.73% | 247,644 | 97,672,022 |
| 2024-05-22 | 3.98 | 4.05 | 3.97 | 4.03 | +0.5% | 242,885 | 97,650,799 |
| 2024-05-21 | 4.04 | 4.12 | 3.98 | 4.01 | -0.5% | 420,739 | 170,374,601 |
| 2024-05-20 | 3.98 | 4.06 | 3.94 | 4.03 | +1.51% | 425,536 | 171,114,242 |
| 2024-05-17 | 3.97 | 4 | 3.9 | 3.97 | -0.25% | 321,849 | 126,806,616 |
| 2024-05-16 | 3.93 | 4.02 | 3.91 | 3.98 | +0.76% | 364,688 | 144,940,879 |
| 2024-05-15 | 3.93 | 4.04 | 3.89 | 3.95 | -0.75% | 478,904 | 188,835,275 |
| 2024-05-14 | 3.81 | 4.06 | 3.8 | 3.98 | +5.29% | 728,223 | 287,364,243 |
| 2024-05-13 | 3.81 | 3.82 | 3.75 | 3.78 | -1.56% | 221,040 | 83,586,188 |
| 2024-05-10 | 3.84 | 3.85 | 3.79 | 3.84 | +0.26% | 199,250 | 76,255,622 |
| 2024-05-09 | 3.8 | 3.85 | 3.79 | 3.83 | +0.52% | 225,928 | 86,650,769 |
| 2024-05-08 | 3.9 | 3.91 | 3.8 | 3.81 | -2.31% | 275,318 | 105,433,642 |
| 2024-05-07 | 3.93 | 3.94 | 3.86 | 3.9 | -1.02% | 291,297 | 113,343,771 |
| 2024-05-06 | 3.86 | 3.96 | 3.85 | 3.94 | +2.6% | 432,935 | 168,853,783 |
| 2024-04-30 | 3.83 | 3.87 | 3.78 | 3.84 | -0.26% | 329,292 | 125,881,462 |
| 2024-04-29 | 3.77 | 3.85 | 3.73 | 3.85 | +2.12% | 417,108 | 158,442,809 |
| 2024-04-26 | 3.73 | 3.77 | 3.66 | 3.77 | +0.27% | 420,219 | 155,937,834 |
| 2024-04-25 | 3.81 | 3.82 | 3.75 | 3.76 | -1.05% | 269,216 | 101,461,744 |
| 2024-04-24 | 3.79 | 3.87 | 3.74 | 3.8 | +0.8% | 402,027 | 152,528,142 |
| 2024-04-23 | 3.87 | 3.9 | 3.76 | 3.77 | -4.56% | 581,149 | 222,578,610 |
| 2024-04-22 | 3.73 | 3.99 | 3.72 | 3.95 | +6.47% | 964,828 | 374,450,625 |
| 2024-04-19 | 3.64 | 3.75 | 3.64 | 3.71 | +0.82% | 472,960 | 175,201,350 |
| 2024-04-18 | 3.78 | 3.79 | 3.65 | 3.68 | -4.91% | 744,924 | 275,941,416 |
| 2024-04-17 | 3.72 | 3.87 | 3.7 | 3.87 | +4.03% | 1,126,719 | 428,208,200 |
| 2024-04-16 | 3.45 | 3.72 | 3.42 | 3.72 | +10.06% | 715,262 | 257,532,698 |
| 2024-04-15 | 3.45 | 3.47 | 3.27 | 3.38 | -3.43% | 401,125 | 135,635,354 |
| 2024-04-12 | 3.61 | 3.65 | 3.49 | 3.5 | -4.11% | 381,457 | 135,625,693 |
| 2024-04-11 | 3.55 | 3.7 | 3.52 | 3.65 | +2.53% | 420,161 | 153,386,462 |
| 2024-04-10 | 3.63 | 3.7 | 3.52 | 3.56 | -2.2% | 415,161 | 150,308,508 |
| 2024-04-09 | 3.7 | 3.7 | 3.58 | 3.64 | +4.3% | 505,374 | 183,527,537 |
| 2024-04-08 | 3.57 | 3.58 | 3.49 | 3.49 | -2.51% | 148,475 | 52,392,196 |
| 2024-04-03 | 3.6 | 3.61 | 3.55 | 3.58 | -0.83% | 129,118 | 46,164,233 |
| 2024-04-02 | 3.61 | 3.63 | 3.57 | 3.61 | 0% | 160,500 | 57,774,117 |
| 2024-04-01 | 3.53 | 3.61 | 3.52 | 3.61 | +2.56% | 133,071 | 47,453,303 |
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：