股票概览
3.69
+2.5%
+0.09
3.61
开盘价
3.72
最高价
3.59
最低价
66,820
成交量
数据更新至: 2024-06-28
技术指标
3.62
MA5 (5日均线)
3.66
MA10 (10日均线)
3.77
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 | 3.61 | 3.72 | 3.59 | 3.69 | +2.5% | 66,820 | 24,430,405 |
| 2024-06-27 | 3.63 | 3.68 | 3.6 | 3.6 | -1.37% | 37,661 | 13,657,323 |
| 2024-06-26 | 3.6 | 3.66 | 3.57 | 3.65 | +1.39% | 46,141 | 16,683,079 |
| 2024-06-25 | 3.54 | 3.64 | 3.54 | 3.6 | +1.12% | 49,517 | 17,787,181 |
| 2024-06-24 | 3.63 | 3.65 | 3.53 | 3.56 | -2.47% | 47,909 | 17,142,726 |
| 2024-06-21 | 3.65 | 3.7 | 3.63 | 3.65 | -0.27% | 38,634 | 14,116,363 |
| 2024-06-20 | 3.72 | 3.72 | 3.64 | 3.66 | -1.08% | 42,876 | 15,731,624 |
| 2024-06-19 | 3.75 | 3.78 | 3.69 | 3.7 | -1.33% | 61,442 | 22,880,351 |
| 2024-06-18 | 3.73 | 3.76 | 3.7 | 3.75 | +0.27% | 46,868 | 17,485,630 |
| 2024-06-17 | 3.79 | 3.82 | 3.73 | 3.74 | -1.32% | 53,163 | 20,003,880 |
| 2024-06-14 | 3.85 | 3.89 | 3.75 | 3.79 | -0.79% | 60,007 | 22,967,865 |
| 2024-06-13 | 3.83 | 3.88 | 3.79 | 3.82 | -0.52% | 48,863 | 18,710,254 |
| 2024-06-12 | 3.78 | 3.87 | 3.75 | 3.84 | +1.32% | 56,167 | 21,510,815 |
| 2024-06-11 | 3.86 | 3.86 | 3.73 | 3.79 | -1.81% | 71,703 | 27,204,588 |
| 2024-06-07 | 3.79 | 3.87 | 3.79 | 3.86 | +2.39% | 76,249 | 29,267,644 |
| 2024-06-06 | 3.9 | 3.94 | 3.74 | 3.77 | -3.83% | 87,644 | 33,472,708 |
| 2024-06-05 | 3.98 | 3.99 | 3.91 | 3.92 | -2.24% | 60,542 | 23,899,469 |
| 2024-06-04 | 4.02 | 4.03 | 3.93 | 4.01 | -0.25% | 77,416 | 30,769,160 |
| 2024-06-03 | 4.05 | 4.08 | 3.99 | 4.02 | -1.23% | 81,747 | 32,836,436 |
| 2024-05-31 | 4.02 | 4.12 | 3.99 | 4.07 | +0.49% | 70,915 | 28,789,385 |
| 2024-05-30 | 4.2 | 4.26 | 4.04 | 4.05 | -3.34% | 120,652 | 49,537,713 |
| 2024-05-29 | 4.17 | 4.21 | 4.08 | 4.19 | +0.48% | 85,881 | 35,688,170 |
| 2024-05-28 | 4.1 | 4.22 | 4.09 | 4.17 | +1.21% | 125,147 | 52,209,313 |
| 2024-05-27 | 4.13 | 4.16 | 4.08 | 4.12 | 0% | 76,535 | 31,542,135 |
| 2024-05-24 | 4.01 | 4.18 | 4.01 | 4.12 | +2.23% | 94,151 | 38,960,816 |
| 2024-05-23 | 4.08 | 4.12 | 4.01 | 4.03 | -1.95% | 57,512 | 23,313,516 |
| 2024-05-22 | 4.11 | 4.15 | 4.09 | 4.11 | -0.48% | 59,173 | 24,311,551 |
| 2024-05-21 | 4.19 | 4.2 | 4.11 | 4.13 | -1.43% | 51,939 | 21,492,790 |
| 2024-05-20 | 4.13 | 4.23 | 4.1 | 4.19 | +2.2% | 89,187 | 37,284,864 |
| 2024-05-17 | 4.06 | 4.14 | 4.05 | 4.1 | +0.99% | 73,511 | 30,104,309 |
| 2024-05-16 | 4.1 | 4.14 | 4.06 | 4.06 | -1.46% | 90,511 | 37,063,286 |
| 2024-05-15 | 4.23 | 4.24 | 4.1 | 4.12 | -2.6% | 123,196 | 50,991,831 |
| 2024-05-14 | 4.11 | 4.25 | 4.06 | 4.23 | +2.92% | 149,035 | 62,598,521 |
| 2024-05-13 | 4.08 | 4.15 | 4.01 | 4.11 | +0.74% | 116,274 | 47,711,392 |
| 2024-05-10 | 4 | 4.11 | 4 | 4.08 | +1.75% | 112,830 | 45,781,103 |
| 2024-05-09 | 3.98 | 4.02 | 3.95 | 4.01 | +0.25% | 77,757 | 31,049,981 |
| 2024-05-08 | 4.02 | 4.08 | 3.99 | 4 | -0.5% | 74,745 | 30,045,025 |
| 2024-05-07 | 4.01 | 4.06 | 3.97 | 4.02 | -0.74% | 85,572 | 34,379,694 |
| 2024-05-06 | 3.94 | 4.08 | 3.9 | 4.05 | +3.85% | 172,203 | 69,156,814 |
| 2024-04-30 | 3.81 | 4.05 | 3.79 | 3.9 | +2.9% | 175,349 | 68,557,748 |
| 2024-04-29 | 3.62 | 3.8 | 3.6 | 3.79 | +4.7% | 118,648 | 44,247,524 |
| 2024-04-26 | 3.59 | 3.63 | 3.54 | 3.62 | +1.12% | 75,322 | 26,980,127 |
| 2024-04-25 | 3.57 | 3.61 | 3.54 | 3.58 | +0.56% | 51,632 | 18,487,021 |
| 2024-04-24 | 3.59 | 3.62 | 3.53 | 3.56 | -1.39% | 68,414 | 24,398,391 |
| 2024-04-23 | 3.58 | 3.63 | 3.55 | 3.61 | +1.69% | 63,265 | 22,745,259 |
| 2024-04-22 | 3.56 | 3.62 | 3.52 | 3.55 | +0.85% | 64,964 | 23,237,103 |
| 2024-04-19 | 3.54 | 3.59 | 3.51 | 3.52 | -0.28% | 38,150 | 13,490,602 |
| 2024-04-18 | 3.6 | 3.62 | 3.52 | 3.53 | -2.22% | 79,434 | 28,240,562 |
| 2024-04-17 | 3.5 | 3.61 | 3.5 | 3.61 | +4.34% | 81,527 | 29,157,232 |
| 2024-04-16 | 3.6 | 3.64 | 3.46 | 3.46 | -5.21% | 117,838 | 41,709,927 |
| 2024-04-15 | 3.78 | 3.79 | 3.62 | 3.65 | -2.93% | 112,300 | 41,422,532 |
| 2024-04-12 | 3.81 | 3.85 | 3.74 | 3.76 | -1.57% | 74,736 | 28,393,973 |
| 2024-04-11 | 3.78 | 3.87 | 3.75 | 3.82 | +0.53% | 52,391 | 20,063,433 |
| 2024-04-10 | 3.82 | 3.88 | 3.77 | 3.8 | -1.3% | 63,631 | 24,281,471 |
| 2024-04-09 | 3.81 | 3.88 | 3.79 | 3.85 | +0.79% | 65,707 | 25,219,861 |
| 2024-04-08 | 3.78 | 3.88 | 3.75 | 3.82 | +0.53% | 85,879 | 32,846,975 |
| 2024-04-03 | 3.83 | 3.88 | 3.75 | 3.8 | -0.26% | 68,426 | 25,919,375 |
| 2024-04-02 | 3.72 | 3.85 | 3.66 | 3.81 | +2.14% | 118,905 | 45,052,308 |
| 2024-04-01 | 3.7 | 3.73 | 3.66 | 3.73 | +1.91% | 63,167 | 23,377,609 |
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：