股票概览
3.48
0%
0
3.47
开盘价
3.52
最高价
3.47
最低价
189,995
成交量
数据更新至: 2024-06-28
技术指标
3.49
MA5 (5日均线)
3.53
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 | 3.47 | 3.52 | 3.47 | 3.48 | 0% | 189,995 | 66,385,098 |
| 2024-06-27 | 3.5 | 3.51 | 3.47 | 3.48 | -1.14% | 170,483 | 59,452,175 |
| 2024-06-26 | 3.49 | 3.52 | 3.47 | 3.52 | +0.86% | 205,221 | 71,619,863 |
| 2024-06-25 | 3.5 | 3.53 | 3.48 | 3.49 | 0% | 175,439 | 61,434,169 |
| 2024-06-24 | 3.54 | 3.55 | 3.48 | 3.49 | -1.97% | 229,311 | 80,426,597 |
| 2024-06-21 | 3.53 | 3.58 | 3.52 | 3.56 | +0.85% | 178,556 | 63,557,110 |
| 2024-06-20 | 3.57 | 3.59 | 3.53 | 3.53 | -1.12% | 183,776 | 65,288,090 |
| 2024-06-19 | 3.58 | 3.61 | 3.56 | 3.57 | -0.28% | 198,066 | 70,969,483 |
| 2024-06-18 | 3.55 | 3.58 | 3.55 | 3.58 | +0.56% | 158,386 | 56,512,852 |
| 2024-06-17 | 3.6 | 3.62 | 3.55 | 3.56 | -1.66% | 299,637 | 107,345,468 |
| 2024-06-14 | 3.57 | 3.64 | 3.56 | 3.62 | +1.12% | 367,877 | 132,782,519 |
| 2024-06-13 | 3.6 | 3.6 | 3.55 | 3.58 | -0.28% | 263,502 | 94,284,298 |
| 2024-06-12 | 3.55 | 3.61 | 3.53 | 3.59 | +1.41% | 308,342 | 110,026,435 |
| 2024-06-11 | 3.56 | 3.57 | 3.52 | 3.54 | -1.39% | 249,679 | 88,374,601 |
| 2024-06-07 | 3.56 | 3.6 | 3.54 | 3.59 | +1.41% | 259,231 | 92,480,459 |
| 2024-06-06 | 3.58 | 3.6 | 3.53 | 3.54 | -1.12% | 324,386 | 115,220,576 |
| 2024-06-05 | 3.64 | 3.64 | 3.58 | 3.58 | -1.92% | 249,122 | 89,862,167 |
| 2024-06-04 | 3.59 | 3.65 | 3.58 | 3.65 | +1.39% | 313,344 | 113,581,470 |
| 2024-06-03 | 3.67 | 3.67 | 3.58 | 3.6 | -1.91% | 462,178 | 166,964,655 |
| 2024-05-31 | 3.7 | 3.71 | 3.67 | 3.67 | -0.81% | 297,681 | 109,694,240 |
| 2024-05-30 | 3.71 | 3.74 | 3.7 | 3.7 | -0.54% | 237,707 | 88,321,947 |
| 2024-05-29 | 3.71 | 3.75 | 3.7 | 3.72 | 0% | 234,136 | 87,153,316 |
| 2024-05-28 | 3.75 | 3.76 | 3.71 | 3.72 | -0.8% | 292,374 | 109,111,018 |
| 2024-05-27 | 3.75 | 3.75 | 3.72 | 3.75 | +0.54% | 219,170 | 81,844,783 |
| 2024-05-24 | 3.74 | 3.77 | 3.73 | 3.73 | -0.27% | 253,800 | 95,183,664 |
| 2024-05-23 | 3.82 | 3.83 | 3.74 | 3.74 | -2.35% | 579,241 | 218,444,840 |
| 2024-05-22 | 3.83 | 3.86 | 3.82 | 3.83 | +0.26% | 350,633 | 134,516,873 |
| 2024-05-21 | 3.86 | 3.87 | 3.81 | 3.82 | -1.04% | 312,035 | 119,628,966 |
| 2024-05-20 | 3.86 | 3.88 | 3.84 | 3.86 | 0% | 432,113 | 166,847,545 |
| 2024-05-17 | 3.82 | 3.86 | 3.8 | 3.86 | +1.05% | 440,492 | 168,620,788 |
| 2024-05-16 | 3.81 | 3.85 | 3.8 | 3.82 | +0.53% | 429,572 | 164,302,680 |
| 2024-05-15 | 3.81 | 3.83 | 3.79 | 3.8 | -0.26% | 298,493 | 113,607,327 |
| 2024-05-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.78% | 337,874 | 128,925,977 |
| 2024-05-13 | 3.83 | 3.85 | 3.79 | 3.84 | 0% | 378,097 | 144,605,706 |
| 2024-05-10 | 3.82 | 3.85 | 3.8 | 3.84 | +0.52% | 304,096 | 116,373,465 |
| 2024-05-09 | 3.78 | 3.84 | 3.76 | 3.82 | +0.79% | 362,791 | 138,573,144 |
| 2024-05-08 | 3.83 | 3.83 | 3.78 | 3.79 | -1.3% | 367,212 | 139,601,512 |
| 2024-05-07 | 3.85 | 3.91 | 3.82 | 3.84 | +0.26% | 591,619 | 228,189,776 |
| 2024-05-06 | 3.79 | 3.85 | 3.79 | 3.83 | +1.59% | 504,812 | 193,050,589 |
| 2024-04-30 | 3.84 | 3.85 | 3.76 | 3.77 | -2.08% | 638,271 | 242,234,851 |
| 2024-04-29 | 3.8 | 3.86 | 3.78 | 3.85 | +0.52% | 591,704 | 226,335,124 |
| 2024-04-26 | 3.78 | 3.83 | 3.72 | 3.83 | -0.26% | 741,636 | 280,001,915 |
| 2024-04-25 | 3.81 | 3.87 | 3.79 | 3.84 | +0.26% | 412,313 | 158,135,228 |
| 2024-04-24 | 3.83 | 3.84 | 3.78 | 3.83 | 0% | 374,140 | 142,565,330 |
| 2024-04-23 | 3.95 | 3.97 | 3.82 | 3.83 | -2.54% | 648,325 | 250,885,950 |
| 2024-04-22 | 4.02 | 4.07 | 3.93 | 3.93 | -1.26% | 484,104 | 192,643,484 |
| 2024-04-19 | 3.96 | 4.04 | 3.95 | 3.98 | +0.25% | 444,497 | 177,630,420 |
| 2024-04-18 | 3.93 | 4 | 3.92 | 3.97 | +0.76% | 460,250 | 182,795,185 |
| 2024-04-17 | 3.83 | 3.94 | 3.83 | 3.94 | +2.87% | 477,048 | 186,120,214 |
| 2024-04-16 | 3.89 | 3.94 | 3.83 | 3.83 | -2.05% | 580,810 | 225,340,138 |
| 2024-04-15 | 3.85 | 3.96 | 3.77 | 3.91 | +1.82% | 665,270 | 258,226,206 |
| 2024-04-12 | 3.94 | 3.95 | 3.83 | 3.84 | -3.03% | 633,048 | 245,632,542 |
| 2024-04-11 | 3.9 | 4.01 | 3.85 | 3.96 | -1.25% | 679,656 | 266,937,768 |
| 2024-04-10 | 4.04 | 4.07 | 3.98 | 4.01 | -0.99% | 304,809 | 122,654,280 |
| 2024-04-09 | 4.03 | 4.09 | 4.03 | 4.05 | 0% | 369,022 | 149,524,406 |
| 2024-04-08 | 4.03 | 4.11 | 4.02 | 4.05 | +0.5% | 572,697 | 233,152,380 |
| 2024-04-03 | 4 | 4.03 | 3.97 | 4.03 | +1% | 444,261 | 177,821,663 |
| 2024-04-02 | 3.96 | 4.01 | 3.95 | 3.99 | +1.01% | 432,947 | 172,452,953 |
| 2024-04-01 | 3.92 | 3.96 | 3.92 | 3.95 | +0.25% | 296,399 | 116,925,460 |
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：