股票概览
3.47
+1.46%
+0.05
3.42
开盘价
3.52
最高价
3.41
最低价
669,989
成交量
数据更新至: 2024-06-28
技术指标
3.38
MA5 (5日均线)
3.41
MA10 (10日均线)
3.56
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 | 3.42 | 3.52 | 3.41 | 3.47 | +1.46% | 669,989 | 232,665,196 |
| 2024-06-27 | 3.52 | 3.6 | 3.41 | 3.42 | -2.01% | 884,278 | 308,713,938 |
| 2024-06-26 | 3.33 | 3.54 | 3.29 | 3.49 | +4.8% | 1,319,779 | 453,371,138 |
| 2024-06-25 | 3.18 | 3.39 | 3.15 | 3.33 | +4.06% | 916,344 | 298,752,098 |
| 2024-06-24 | 3.26 | 3.28 | 3.16 | 3.2 | -2.14% | 749,382 | 240,488,649 |
| 2024-06-21 | 3.33 | 3.37 | 3.22 | 3.27 | -4.11% | 600,866 | 197,430,237 |
| 2024-06-20 | 3.4 | 3.51 | 3.38 | 3.41 | 0% | 766,503 | 263,739,141 |
| 2024-06-19 | 3.48 | 3.54 | 3.4 | 3.41 | -2.57% | 780,411 | 270,175,745 |
| 2024-06-18 | 3.53 | 3.54 | 3.42 | 3.5 | -1.69% | 856,724 | 297,972,051 |
| 2024-06-17 | 3.72 | 3.72 | 3.53 | 3.56 | -2.47% | 1,004,639 | 362,743,611 |
| 2024-06-14 | 3.59 | 3.72 | 3.5 | 3.65 | +1.96% | 1,278,880 | 464,330,452 |
| 2024-06-13 | 3.76 | 3.77 | 3.42 | 3.58 | -5.29% | 2,265,017 | 811,166,857 |
| 2024-06-12 | 3.68 | 3.83 | 3.63 | 3.78 | +2.72% | 449,073 | 168,378,149 |
| 2024-06-11 | 3.6 | 3.75 | 3.57 | 3.68 | +1.38% | 424,974 | 155,525,577 |
| 2024-06-07 | 3.7 | 3.72 | 3.56 | 3.63 | -1.36% | 456,729 | 164,882,237 |
| 2024-06-06 | 3.65 | 3.77 | 3.62 | 3.68 | +0.27% | 420,426 | 155,526,766 |
| 2024-06-05 | 3.74 | 3.84 | 3.64 | 3.67 | -1.61% | 589,047 | 219,654,933 |
| 2024-06-04 | 3.75 | 3.82 | 3.68 | 3.73 | -1.84% | 407,069 | 152,178,832 |
| 2024-06-03 | 3.86 | 3.9 | 3.74 | 3.8 | -2.06% | 500,898 | 190,516,594 |
| 2024-05-31 | 3.63 | 3.94 | 3.63 | 3.88 | +7.18% | 747,543 | 285,144,211 |
| 2024-05-30 | 3.78 | 3.79 | 3.61 | 3.62 | -4.23% | 326,316 | 120,349,981 |
| 2024-05-29 | 3.6 | 3.83 | 3.6 | 3.78 | +4.42% | 510,908 | 190,505,398 |
| 2024-05-28 | 3.56 | 3.67 | 3.54 | 3.62 | +1.4% | 356,453 | 129,082,284 |
| 2024-05-27 | 3.55 | 3.62 | 3.52 | 3.57 | +0.28% | 276,591 | 98,430,218 |
| 2024-05-24 | 3.55 | 3.62 | 3.54 | 3.56 | +0.28% | 175,174 | 62,752,439 |
| 2024-05-23 | 3.66 | 3.68 | 3.55 | 3.55 | -3.79% | 280,790 | 101,099,916 |
| 2024-05-22 | 3.69 | 3.76 | 3.66 | 3.69 | -0.27% | 391,606 | 145,354,638 |
| 2024-05-21 | 3.65 | 3.73 | 3.61 | 3.7 | +1.37% | 372,860 | 136,896,406 |
| 2024-05-20 | 3.55 | 3.66 | 3.54 | 3.65 | +2.82% | 482,479 | 174,230,197 |
| 2024-05-17 | 3.48 | 3.56 | 3.48 | 3.55 | +2.01% | 304,416 | 107,443,134 |
| 2024-05-16 | 3.51 | 3.54 | 3.47 | 3.48 | -1.14% | 210,265 | 73,624,905 |
| 2024-05-15 | 3.51 | 3.61 | 3.49 | 3.52 | -0.28% | 317,750 | 112,546,884 |
| 2024-05-14 | 3.58 | 3.58 | 3.5 | 3.53 | -1.94% | 413,267 | 146,106,937 |
| 2024-05-13 | 3.47 | 3.6 | 3.43 | 3.6 | +3.45% | 479,094 | 169,425,045 |
| 2024-05-10 | 3.52 | 3.57 | 3.45 | 3.48 | -1.14% | 430,469 | 150,374,103 |
| 2024-05-09 | 3.47 | 3.56 | 3.46 | 3.52 | +0.86% | 232,204 | 81,950,877 |
| 2024-05-08 | 3.48 | 3.6 | 3.48 | 3.49 | -0.29% | 281,751 | 99,575,312 |
| 2024-05-07 | 3.45 | 3.51 | 3.44 | 3.5 | +0.86% | 245,188 | 85,049,048 |
| 2024-05-06 | 3.52 | 3.53 | 3.45 | 3.47 | -1.42% | 333,354 | 115,891,719 |
| 2024-04-30 | 3.41 | 3.55 | 3.39 | 3.52 | +2.03% | 404,689 | 141,036,276 |
| 2024-04-29 | 3.56 | 3.56 | 3.39 | 3.45 | -3.09% | 452,075 | 155,571,513 |
| 2024-04-26 | 3.38 | 3.59 | 3.31 | 3.56 | +5.33% | 670,625 | 233,036,967 |
| 2024-04-25 | 3.36 | 3.44 | 3.35 | 3.38 | +0.6% | 425,404 | 144,121,177 |
| 2024-04-24 | 3.23 | 3.38 | 3.22 | 3.36 | +4.02% | 538,146 | 178,390,827 |
| 2024-04-23 | 3.33 | 3.34 | 3.2 | 3.23 | -4.15% | 458,957 | 149,334,154 |
| 2024-04-22 | 3.48 | 3.51 | 3.35 | 3.37 | -3.71% | 629,792 | 214,639,845 |
| 2024-04-19 | 3.54 | 3.63 | 3.48 | 3.5 | -1.41% | 829,913 | 294,533,458 |
| 2024-04-18 | 3.42 | 3.58 | 3.42 | 3.55 | +2.9% | 1,036,559 | 366,159,433 |
| 2024-04-17 | 3.43 | 3.52 | 3.37 | 3.45 | -0.86% | 854,503 | 293,558,328 |
| 2024-04-16 | 3.35 | 3.63 | 3.31 | 3.48 | +3.26% | 1,739,061 | 604,069,663 |
| 2024-04-15 | 3.21 | 3.45 | 3.21 | 3.37 | +6.65% | 1,489,135 | 498,832,386 |
| 2024-04-12 | 3.16 | 3.18 | 3.13 | 3.16 | +0.32% | 246,986 | 77,938,103 |
| 2024-04-11 | 3.08 | 3.18 | 3.07 | 3.15 | +1.61% | 347,122 | 109,168,203 |
| 2024-04-10 | 3.09 | 3.13 | 3.08 | 3.1 | +0.65% | 315,162 | 98,015,593 |
| 2024-04-09 | 3.07 | 3.1 | 3.05 | 3.08 | +0.33% | 187,841 | 57,780,628 |
| 2024-04-08 | 3.07 | 3.13 | 3.05 | 3.07 | -0.32% | 346,878 | 107,467,151 |
| 2024-04-03 | 3 | 3.09 | 3 | 3.08 | +2.33% | 439,757 | 134,244,926 |
| 2024-04-02 | 2.97 | 3.02 | 2.97 | 3.01 | +1.35% | 198,104 | 59,446,181 |
| 2024-04-01 | 2.96 | 2.98 | 2.95 | 2.97 | +0.68% | 151,976 | 45,102,839 |
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：