股票概览
3.37
+0.9%
+0.03
3.35
开盘价
3.56
最高价
3.34
最低价
87,841
成交量
数据更新至: 2024-06-28
技术指标
3.33
MA5 (5日均线)
3.42
MA10 (10日均线)
3.51
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 | 3.35 | 3.56 | 3.34 | 3.37 | +0.9% | 87,841 | 30,083,574 |
| 2024-06-27 | 3.38 | 3.43 | 3.34 | 3.34 | -1.76% | 50,933 | 17,221,894 |
| 2024-06-26 | 3.26 | 3.41 | 3.24 | 3.4 | +3.34% | 73,363 | 24,492,364 |
| 2024-06-25 | 3.26 | 3.34 | 3.26 | 3.29 | +0.61% | 51,116 | 16,862,819 |
| 2024-06-24 | 3.38 | 3.4 | 3.25 | 3.27 | -3.25% | 75,884 | 25,027,833 |
| 2024-06-21 | 3.49 | 3.49 | 3.36 | 3.38 | -1.46% | 55,729 | 18,934,326 |
| 2024-06-20 | 3.58 | 3.6 | 3.42 | 3.43 | -4.19% | 80,638 | 28,061,594 |
| 2024-06-19 | 3.62 | 3.64 | 3.56 | 3.58 | -0.83% | 50,585 | 18,149,304 |
| 2024-06-18 | 3.5 | 3.63 | 3.49 | 3.61 | +3.14% | 75,729 | 27,127,194 |
| 2024-06-17 | 3.5 | 3.56 | 3.48 | 3.5 | -0.85% | 45,719 | 16,072,363 |
| 2024-06-14 | 3.54 | 3.57 | 3.51 | 3.53 | -0.56% | 55,077 | 19,462,176 |
| 2024-06-13 | 3.59 | 3.63 | 3.54 | 3.55 | -1.66% | 68,415 | 24,449,314 |
| 2024-06-12 | 3.48 | 3.66 | 3.48 | 3.61 | +3.14% | 100,651 | 36,263,061 |
| 2024-06-11 | 3.5 | 3.52 | 3.42 | 3.5 | 0% | 67,956 | 23,546,359 |
| 2024-06-07 | 3.41 | 3.53 | 3.41 | 3.5 | +3.55% | 109,021 | 37,945,482 |
| 2024-06-06 | 3.59 | 3.63 | 3.35 | 3.38 | -5.85% | 183,407 | 62,827,017 |
| 2024-06-05 | 3.68 | 3.68 | 3.59 | 3.59 | -2.97% | 103,076 | 37,373,892 |
| 2024-06-04 | 3.75 | 3.79 | 3.67 | 3.7 | -2.63% | 95,487 | 35,332,300 |
| 2024-06-03 | 3.95 | 3.95 | 3.76 | 3.8 | -3.55% | 134,339 | 51,319,564 |
| 2024-05-31 | 3.79 | 3.98 | 3.79 | 3.94 | +3.96% | 156,590 | 61,186,361 |
| 2024-05-30 | 3.87 | 3.87 | 3.78 | 3.79 | -1.56% | 81,497 | 30,951,126 |
| 2024-05-29 | 3.84 | 3.93 | 3.83 | 3.85 | +0.26% | 93,639 | 36,308,286 |
| 2024-05-28 | 3.92 | 3.93 | 3.83 | 3.84 | -2.29% | 120,716 | 46,676,437 |
| 2024-05-27 | 3.95 | 3.98 | 3.81 | 3.93 | -2% | 142,167 | 55,425,594 |
| 2024-05-24 | 4.2 | 4.25 | 3.95 | 4.01 | -6.74% | 395,824 | 160,964,575 |
| 2024-05-23 | 4.16 | 4.5 | 4.1 | 4.3 | +4.37% | 537,875 | 231,605,189 |
| 2024-05-22 | 4.07 | 4.17 | 4.05 | 4.12 | +1.23% | 120,263 | 49,337,342 |
| 2024-05-21 | 4.18 | 4.19 | 4.06 | 4.07 | -3.33% | 129,073 | 52,797,769 |
| 2024-05-20 | 4.17 | 4.29 | 4.15 | 4.21 | +0.72% | 141,114 | 59,540,360 |
| 2024-05-17 | 4.13 | 4.19 | 4.1 | 4.18 | +0.97% | 88,763 | 36,947,688 |
| 2024-05-16 | 4.1 | 4.18 | 4.08 | 4.14 | +0.73% | 77,781 | 32,219,895 |
| 2024-05-15 | 4.15 | 4.18 | 4.1 | 4.11 | -0.96% | 83,426 | 34,441,235 |
| 2024-05-14 | 4.08 | 4.17 | 4.08 | 4.15 | +1.47% | 80,751 | 33,381,781 |
| 2024-05-13 | 4.17 | 4.17 | 4.03 | 4.09 | -2.62% | 106,184 | 43,468,065 |
| 2024-05-10 | 4.26 | 4.3 | 4.18 | 4.2 | -1.64% | 116,401 | 48,998,255 |
| 2024-05-09 | 4.21 | 4.34 | 4.18 | 4.27 | +1.43% | 127,859 | 54,448,557 |
| 2024-05-08 | 4.26 | 4.32 | 4.2 | 4.21 | -2.09% | 124,167 | 52,732,829 |
| 2024-05-07 | 4.24 | 4.34 | 4.22 | 4.3 | +1.65% | 177,479 | 76,252,752 |
| 2024-05-06 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 166,826 | 70,696,525 |
| 2024-04-30 | 4.27 | 4.46 | 4.2 | 4.26 | -0.47% | 199,326 | 85,314,402 |
| 2024-04-29 | 4.13 | 4.3 | 4.11 | 4.28 | +3.63% | 160,110 | 68,001,911 |
| 2024-04-26 | 4.1 | 4.16 | 4.08 | 4.13 | +0.24% | 145,795 | 60,198,608 |
| 2024-04-25 | 4.12 | 4.2 | 4.09 | 4.12 | 0% | 126,566 | 52,306,134 |
| 2024-04-24 | 4 | 4.15 | 4 | 4.12 | +1.73% | 142,607 | 58,573,076 |
| 2024-04-23 | 4.02 | 4.13 | 3.94 | 4.05 | +0.75% | 151,061 | 61,307,527 |
| 2024-04-22 | 4.27 | 4.41 | 4.02 | 4.02 | -4.96% | 308,536 | 127,932,214 |
| 2024-04-19 | 4.01 | 4.42 | 3.98 | 4.23 | +5.22% | 409,162 | 176,736,819 |
| 2024-04-18 | 4 | 4.14 | 3.95 | 4.02 | -1.23% | 160,168 | 64,795,311 |
| 2024-04-17 | 3.79 | 4.1 | 3.75 | 4.07 | +6.27% | 170,051 | 67,967,522 |
| 2024-04-16 | 4.2 | 4.22 | 3.83 | 3.83 | -10.09% | 216,489 | 84,732,770 |
| 2024-04-15 | 4.35 | 4.45 | 4.08 | 4.26 | -5.54% | 207,228 | 88,375,772 |
| 2024-04-12 | 4.52 | 4.59 | 4.49 | 4.51 | -0.88% | 71,840 | 32,602,285 |
| 2024-04-11 | 4.49 | 4.63 | 4.48 | 4.55 | -0.66% | 89,300 | 40,680,117 |
| 2024-04-10 | 4.68 | 4.72 | 4.53 | 4.58 | -1.93% | 109,573 | 50,595,308 |
| 2024-04-09 | 4.58 | 4.68 | 4.58 | 4.67 | +1.97% | 98,310 | 45,624,758 |
| 2024-04-08 | 4.71 | 4.72 | 4.58 | 4.58 | -3.38% | 121,303 | 56,301,817 |
| 2024-04-03 | 4.86 | 4.86 | 4.72 | 4.74 | -2.47% | 104,586 | 49,788,909 |
| 2024-04-02 | 4.87 | 4.93 | 4.77 | 4.86 | -0.21% | 135,669 | 65,721,157 |
| 2024-04-01 | 4.79 | 4.9 | 4.77 | 4.87 | +2.1% | 142,666 | 69,108,467 |
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：