股票概览
3.49
0%
0
3.49
开盘价
3.55
最高价
3.48
最低价
29,955
成交量
数据更新至: 2024-06-28
技术指标
3.47
MA5 (5日均线)
3.52
MA10 (10日均线)
3.61
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 | 3.55 | 3.48 | 3.49 | 0% | 29,955 | 10,535,240 |
| 2024-06-27 | 3.54 | 3.57 | 3.47 | 3.49 | -1.13% | 31,576 | 11,118,729 |
| 2024-06-26 | 3.44 | 3.54 | 3.4 | 3.53 | +2.92% | 25,587 | 8,875,894 |
| 2024-06-25 | 3.44 | 3.51 | 3.4 | 3.43 | 0% | 32,338 | 11,129,820 |
| 2024-06-24 | 3.58 | 3.58 | 3.38 | 3.43 | -3.11% | 47,946 | 16,555,687 |
| 2024-06-21 | 3.52 | 3.58 | 3.48 | 3.54 | +0.28% | 27,403 | 9,699,400 |
| 2024-06-20 | 3.65 | 3.65 | 3.51 | 3.53 | -2.49% | 38,975 | 13,841,915 |
| 2024-06-19 | 3.62 | 3.65 | 3.58 | 3.62 | +0.84% | 35,924 | 12,997,923 |
| 2024-06-18 | 3.57 | 3.62 | 3.53 | 3.59 | +1.7% | 29,120 | 10,424,160 |
| 2024-06-17 | 3.58 | 3.62 | 3.51 | 3.53 | -1.94% | 38,733 | 13,772,737 |
| 2024-06-14 | 3.6 | 3.65 | 3.56 | 3.6 | 0% | 31,673 | 11,392,839 |
| 2024-06-13 | 3.68 | 3.7 | 3.6 | 3.6 | -1.91% | 34,005 | 12,352,003 |
| 2024-06-12 | 3.59 | 3.68 | 3.58 | 3.67 | +1.66% | 37,851 | 13,771,975 |
| 2024-06-11 | 3.64 | 3.64 | 3.52 | 3.61 | -0.55% | 44,336 | 15,841,742 |
| 2024-06-07 | 3.53 | 3.64 | 3.51 | 3.63 | +3.71% | 67,064 | 23,985,039 |
| 2024-06-06 | 3.73 | 3.73 | 3.45 | 3.5 | -5.41% | 124,728 | 44,458,675 |
| 2024-06-05 | 3.78 | 3.9 | 3.65 | 3.7 | -2.12% | 122,484 | 45,831,690 |
| 2024-06-04 | 3.96 | 3.96 | 3.75 | 3.78 | -3.57% | 86,345 | 32,708,067 |
| 2024-06-03 | 4.05 | 4.06 | 3.86 | 3.92 | -3.45% | 71,067 | 27,962,914 |
| 2024-05-31 | 4.08 | 4.1 | 4.03 | 4.06 | -0.73% | 41,588 | 16,852,426 |
| 2024-05-30 | 4.12 | 4.16 | 4.07 | 4.09 | -0.73% | 33,844 | 13,886,257 |
| 2024-05-29 | 4.05 | 4.17 | 4.05 | 4.12 | +0.73% | 42,195 | 17,402,901 |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | -1.21% | 47,431 | 19,483,275 |
| 2024-05-27 | 4.19 | 4.26 | 4.1 | 4.14 | -1.19% | 50,458 | 20,943,142 |
| 2024-05-24 | 4.18 | 4.29 | 4.15 | 4.19 | 0% | 58,659 | 24,718,729 |
| 2024-05-23 | 4.37 | 4.37 | 4.19 | 4.19 | -3.23% | 60,491 | 25,672,568 |
| 2024-05-22 | 4.25 | 4.36 | 4.25 | 4.33 | +0.93% | 47,192 | 20,429,385 |
| 2024-05-21 | 4.35 | 4.35 | 4.25 | 4.29 | -1.61% | 49,100 | 21,055,409 |
| 2024-05-20 | 4.38 | 4.44 | 4.34 | 4.36 | -0.46% | 53,041 | 23,236,954 |
| 2024-05-17 | 4.37 | 4.38 | 4.28 | 4.38 | +0.92% | 44,085 | 19,079,079 |
| 2024-05-16 | 4.26 | 4.35 | 4.26 | 4.34 | +1.88% | 52,262 | 22,588,243 |
| 2024-05-15 | 4.27 | 4.33 | 4.24 | 4.26 | -0.47% | 55,668 | 23,860,115 |
| 2024-05-14 | 4.28 | 4.37 | 4.26 | 4.28 | -0.7% | 93,814 | 40,416,110 |
| 2024-05-13 | 4.4 | 4.47 | 4.3 | 4.31 | -3.58% | 83,105 | 36,189,874 |
| 2024-05-10 | 4.47 | 4.5 | 4.38 | 4.47 | 0% | 102,105 | 45,301,932 |
| 2024-05-09 | 4.31 | 4.53 | 4.31 | 4.47 | +3% | 91,262 | 40,644,210 |
| 2024-05-08 | 4.34 | 4.39 | 4.31 | 4.34 | -0.69% | 60,202 | 26,141,750 |
| 2024-05-07 | 4.32 | 4.41 | 4.3 | 4.37 | +0.69% | 85,401 | 37,153,089 |
| 2024-05-06 | 4.2 | 4.41 | 4.2 | 4.34 | +4.83% | 109,194 | 46,977,728 |
| 2024-04-30 | 4.15 | 4.22 | 4.08 | 4.14 | -0.72% | 78,305 | 32,413,060 |
| 2024-04-29 | 3.99 | 4.17 | 3.99 | 4.17 | +4.51% | 92,026 | 37,830,173 |
| 2024-04-26 | 4.02 | 4.03 | 3.93 | 3.99 | -0.5% | 65,457 | 26,069,721 |
| 2024-04-25 | 3.95 | 4.08 | 3.9 | 4.01 | +1.52% | 61,336 | 24,592,456 |
| 2024-04-24 | 3.89 | 3.95 | 3.85 | 3.95 | +1.8% | 58,971 | 23,083,564 |
| 2024-04-23 | 3.82 | 3.91 | 3.82 | 3.88 | +1.84% | 59,386 | 22,966,897 |
| 2024-04-22 | 3.91 | 3.92 | 3.75 | 3.81 | -3.05% | 90,597 | 34,743,650 |
| 2024-04-19 | 3.93 | 4.07 | 3.9 | 3.93 | -2% | 104,561 | 41,602,073 |
| 2024-04-18 | 4.1 | 4.28 | 3.99 | 4.01 | -3.14% | 162,761 | 66,014,009 |
| 2024-04-17 | 3.85 | 4.18 | 3.85 | 4.14 | +8.95% | 231,731 | 94,846,220 |
| 2024-04-16 | 4 | 4.01 | 3.72 | 3.8 | -7.54% | 229,381 | 88,331,202 |
| 2024-04-15 | 4.44 | 4.44 | 4.11 | 4.11 | -10.07% | 257,136 | 108,187,089 |
| 2024-04-12 | 4.52 | 4.66 | 4.43 | 4.57 | -1.72% | 292,886 | 132,390,137 |
| 2024-04-11 | 4.82 | 4.98 | 4.65 | 4.65 | -2.11% | 336,700 | 159,392,068 |
| 2024-04-10 | 4.93 | 5.02 | 4.72 | 4.75 | -9.35% | 615,802 | 297,477,811 |
| 2024-04-09 | 6.03 | 6.17 | 5.2 | 5.24 | -6.6% | 806,144 | 472,089,722 |
| 2024-04-08 | 5.2 | 5.61 | 5 | 5.61 | +10% | 442,403 | 239,075,967 |
| 2024-04-03 | 4.61 | 5.1 | 4.5 | 5.1 | +9.91% | 254,529 | 124,538,807 |
| 2024-04-02 | 4.66 | 4.74 | 4.57 | 4.64 | -0.43% | 97,360 | 45,322,556 |
| 2024-04-01 | 4.58 | 4.68 | 4.57 | 4.66 | +1.75% | 48,553 | 22,554,055 |
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：