股票概览
3.53
+1.15%
+0.04
3.49
开盘价
3.59
最高价
3.46
最低价
71,036
成交量
数据更新至: 2024-06-28
技术指标
3.50
MA5 (5日均线)
3.55
MA10 (10日均线)
3.68
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 | 3.49 | 3.59 | 3.46 | 3.53 | +1.15% | 71,036 | 25,149,266 |
| 2024-06-27 | 3.62 | 3.65 | 3.48 | 3.49 | -2.79% | 62,339 | 22,148,969 |
| 2024-06-26 | 3.53 | 3.59 | 3.47 | 3.59 | +2.57% | 58,919 | 20,859,706 |
| 2024-06-25 | 3.41 | 3.56 | 3.4 | 3.5 | +2.64% | 80,387 | 28,093,675 |
| 2024-06-24 | 3.54 | 3.56 | 3.39 | 3.41 | -3.67% | 63,165 | 21,769,977 |
| 2024-06-21 | 3.52 | 3.6 | 3.45 | 3.54 | +0.85% | 68,113 | 24,172,555 |
| 2024-06-20 | 3.63 | 3.64 | 3.51 | 3.51 | -3.31% | 67,300 | 23,872,902 |
| 2024-06-19 | 3.71 | 3.73 | 3.62 | 3.63 | -1.36% | 70,087 | 25,579,099 |
| 2024-06-18 | 3.62 | 3.71 | 3.55 | 3.68 | +3.08% | 79,911 | 29,156,618 |
| 2024-06-17 | 3.62 | 3.67 | 3.56 | 3.57 | -2.19% | 79,457 | 28,607,766 |
| 2024-06-14 | 3.67 | 3.69 | 3.6 | 3.65 | -0.54% | 55,404 | 20,169,264 |
| 2024-06-13 | 3.78 | 3.8 | 3.65 | 3.67 | -3.17% | 80,978 | 29,963,286 |
| 2024-06-12 | 3.73 | 3.8 | 3.71 | 3.79 | +1.61% | 56,104 | 21,093,878 |
| 2024-06-11 | 3.78 | 3.78 | 3.68 | 3.73 | -1.32% | 67,662 | 25,118,281 |
| 2024-06-07 | 3.66 | 3.78 | 3.66 | 3.78 | +3.28% | 88,050 | 32,902,903 |
| 2024-06-06 | 3.81 | 3.84 | 3.61 | 3.66 | -4.69% | 134,526 | 49,721,328 |
| 2024-06-05 | 3.93 | 3.95 | 3.84 | 3.84 | -2.78% | 86,024 | 33,380,823 |
| 2024-06-04 | 4 | 4 | 3.87 | 3.95 | -1.25% | 100,143 | 39,191,447 |
| 2024-06-03 | 4.15 | 4.15 | 3.96 | 4 | -3.61% | 103,903 | 41,795,705 |
| 2024-05-31 | 4.09 | 4.17 | 4.07 | 4.15 | +1.72% | 70,734 | 29,196,427 |
| 2024-05-30 | 4.16 | 4.17 | 4.08 | 4.08 | -1.92% | 70,101 | 28,804,306 |
| 2024-05-29 | 4.1 | 4.17 | 4.07 | 4.16 | +1.46% | 64,813 | 26,732,588 |
| 2024-05-28 | 4.13 | 4.16 | 4.07 | 4.1 | -0.73% | 75,143 | 30,971,654 |
| 2024-05-27 | 4.12 | 4.16 | 4.06 | 4.13 | 0% | 83,001 | 34,029,577 |
| 2024-05-24 | 4.16 | 4.19 | 4.12 | 4.13 | -0.96% | 81,093 | 33,660,123 |
| 2024-05-23 | 4.3 | 4.3 | 4.13 | 4.17 | -2.8% | 106,897 | 44,710,062 |
| 2024-05-22 | 4.23 | 4.32 | 4.23 | 4.29 | +0.7% | 70,589 | 30,248,956 |
| 2024-05-21 | 4.31 | 4.32 | 4.22 | 4.26 | -1.16% | 86,417 | 36,730,108 |
| 2024-05-20 | 4.37 | 4.42 | 4.29 | 4.31 | -1.82% | 121,043 | 52,328,516 |
| 2024-05-17 | 4.37 | 4.41 | 4.32 | 4.39 | +0.69% | 89,162 | 38,911,465 |
| 2024-05-16 | 4.41 | 4.46 | 4.35 | 4.36 | -0.46% | 98,333 | 43,177,495 |
| 2024-05-15 | 4.39 | 4.47 | 4.37 | 4.38 | -0.68% | 81,903 | 36,218,299 |
| 2024-05-14 | 4.38 | 4.48 | 4.38 | 4.41 | +0.23% | 101,408 | 44,887,048 |
| 2024-05-13 | 4.51 | 4.53 | 4.36 | 4.4 | -3.51% | 151,654 | 66,984,288 |
| 2024-05-10 | 4.61 | 4.65 | 4.54 | 4.56 | -1.08% | 130,625 | 59,745,877 |
| 2024-05-09 | 4.48 | 4.63 | 4.48 | 4.61 | +2.9% | 155,347 | 71,293,725 |
| 2024-05-08 | 4.59 | 4.6 | 4.46 | 4.48 | -2.18% | 126,931 | 57,336,993 |
| 2024-05-07 | 4.56 | 4.61 | 4.51 | 4.58 | +0.44% | 155,823 | 71,141,210 |
| 2024-05-06 | 4.52 | 4.61 | 4.48 | 4.56 | +1.79% | 189,604 | 85,973,411 |
| 2024-04-30 | 4.44 | 4.65 | 4.41 | 4.48 | +0.67% | 213,529 | 96,599,935 |
| 2024-04-29 | 4.4 | 4.49 | 4.31 | 4.45 | +1.37% | 137,171 | 60,637,154 |
| 2024-04-26 | 4.45 | 4.48 | 4.36 | 4.39 | -1.13% | 149,862 | 66,102,536 |
| 2024-04-25 | 4.32 | 4.52 | 4.31 | 4.44 | +2.54% | 182,422 | 81,196,159 |
| 2024-04-24 | 4.23 | 4.34 | 4.18 | 4.33 | +3.34% | 138,880 | 59,518,246 |
| 2024-04-23 | 4.23 | 4.35 | 4.16 | 4.19 | -0.71% | 154,934 | 65,286,038 |
| 2024-04-22 | 4.38 | 4.42 | 4.19 | 4.22 | -5.38% | 197,311 | 84,447,446 |
| 2024-04-19 | 4.31 | 4.65 | 4.29 | 4.46 | +2.53% | 244,599 | 109,943,230 |
| 2024-04-18 | 4.3 | 4.41 | 4.18 | 4.35 | +2.11% | 201,328 | 87,078,432 |
| 2024-04-17 | 4.14 | 4.29 | 4.13 | 4.26 | +5.97% | 254,855 | 107,643,689 |
| 2024-04-16 | 4.28 | 4.38 | 4.02 | 4.02 | -9.66% | 349,594 | 143,927,074 |
| 2024-04-15 | 4.62 | 4.85 | 4.29 | 4.45 | -0.89% | 428,875 | 194,756,947 |
| 2024-04-12 | 4.68 | 4.73 | 4.47 | 4.49 | -4.06% | 433,507 | 196,690,738 |
| 2024-04-11 | 4.57 | 4.84 | 4.31 | 4.68 | +1.3% | 639,727 | 297,153,324 |
| 2024-04-10 | 4.8 | 4.88 | 4.62 | 4.62 | -9.94% | 434,943 | 202,709,518 |
| 2024-04-09 | 6.27 | 6.27 | 5.13 | 5.13 | -10% | 589,612 | 315,031,701 |
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：