股票概览
3.38
-0.88%
-0.03
3.4
开盘价
3.44
最高价
3.37
最低价
186,683
成交量
数据更新至: 2024-06-28
技术指标
3.40
MA5 (5日均线)
3.43
MA10 (10日均线)
3.52
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 | 3.4 | 3.44 | 3.37 | 3.38 | -0.88% | 186,683 | 63,566,342 |
| 2024-06-27 | 3.45 | 3.46 | 3.4 | 3.41 | -1.16% | 176,787 | 60,531,755 |
| 2024-06-26 | 3.38 | 3.46 | 3.35 | 3.45 | +1.77% | 176,648 | 60,234,676 |
| 2024-06-25 | 3.39 | 3.43 | 3.35 | 3.39 | +0.59% | 213,087 | 72,166,915 |
| 2024-06-24 | 3.44 | 3.45 | 3.33 | 3.37 | -1.46% | 241,849 | 81,521,647 |
| 2024-06-21 | 3.43 | 3.48 | 3.42 | 3.42 | 0% | 191,977 | 66,158,273 |
| 2024-06-20 | 3.49 | 3.51 | 3.42 | 3.42 | -1.72% | 209,644 | 72,360,866 |
| 2024-06-19 | 3.46 | 3.5 | 3.45 | 3.48 | 0% | 160,444 | 55,757,275 |
| 2024-06-18 | 3.44 | 3.49 | 3.43 | 3.48 | +0.87% | 160,116 | 55,498,377 |
| 2024-06-17 | 3.5 | 3.5 | 3.43 | 3.45 | -1.43% | 229,900 | 79,413,422 |
| 2024-06-14 | 3.48 | 3.53 | 3.43 | 3.5 | +0.29% | 317,357 | 110,347,810 |
| 2024-06-13 | 3.55 | 3.57 | 3.47 | 3.49 | -1.97% | 257,772 | 90,202,547 |
| 2024-06-12 | 3.56 | 3.59 | 3.53 | 3.56 | -0.28% | 263,968 | 93,844,194 |
| 2024-06-11 | 3.62 | 3.62 | 3.56 | 3.57 | -1.92% | 238,601 | 85,484,937 |
| 2024-06-07 | 3.6 | 3.64 | 3.57 | 3.64 | +1.39% | 236,161 | 85,176,195 |
| 2024-06-06 | 3.64 | 3.65 | 3.56 | 3.59 | -1.1% | 266,556 | 95,750,405 |
| 2024-06-05 | 3.69 | 3.7 | 3.62 | 3.63 | -1.89% | 211,067 | 77,049,793 |
| 2024-06-04 | 3.66 | 3.71 | 3.61 | 3.7 | +1.09% | 255,365 | 93,562,476 |
| 2024-06-03 | 3.77 | 3.77 | 3.63 | 3.66 | -3.17% | 392,047 | 144,172,657 |
| 2024-05-31 | 3.82 | 3.84 | 3.78 | 3.78 | -1.31% | 251,751 | 95,846,912 |
| 2024-05-30 | 3.85 | 3.9 | 3.81 | 3.83 | -0.52% | 266,703 | 102,840,561 |
| 2024-05-29 | 3.81 | 3.89 | 3.79 | 3.85 | +0.79% | 287,499 | 110,706,707 |
| 2024-05-28 | 3.86 | 3.88 | 3.81 | 3.82 | -1.04% | 231,446 | 88,896,639 |
| 2024-05-27 | 3.83 | 3.87 | 3.82 | 3.86 | +0.52% | 185,699 | 71,355,415 |
| 2024-05-24 | 3.85 | 3.89 | 3.83 | 3.84 | -0.26% | 190,578 | 73,627,058 |
| 2024-05-23 | 3.94 | 3.94 | 3.83 | 3.85 | -2.53% | 372,754 | 144,530,134 |
| 2024-05-22 | 3.9 | 3.97 | 3.9 | 3.95 | +1.02% | 311,963 | 123,212,600 |
| 2024-05-21 | 3.94 | 3.96 | 3.88 | 3.91 | -0.76% | 273,132 | 107,007,067 |
| 2024-05-20 | 3.94 | 3.96 | 3.9 | 3.94 | +0.77% | 373,511 | 146,939,849 |
| 2024-05-17 | 3.83 | 3.91 | 3.81 | 3.91 | +2.09% | 375,678 | 144,813,909 |
| 2024-05-16 | 3.79 | 3.88 | 3.79 | 3.83 | +1.06% | 333,623 | 128,008,572 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 174,804 | 66,462,230 |
| 2024-05-14 | 3.85 | 3.88 | 3.8 | 3.81 | -1.04% | 240,022 | 92,040,468 |
| 2024-05-13 | 3.86 | 3.89 | 3.82 | 3.85 | -0.52% | 234,047 | 90,180,764 |
| 2024-05-10 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 209,443 | 80,743,330 |
| 2024-05-09 | 3.79 | 3.88 | 3.79 | 3.85 | +1.32% | 274,176 | 105,613,301 |
| 2024-05-08 | 3.87 | 3.89 | 3.8 | 3.8 | -2.31% | 281,812 | 108,096,282 |
| 2024-05-07 | 3.9 | 3.91 | 3.87 | 3.89 | -0.26% | 283,969 | 110,472,653 |
| 2024-05-06 | 3.9 | 3.94 | 3.88 | 3.9 | +1.04% | 307,349 | 120,057,725 |
| 2024-04-30 | 3.88 | 3.9 | 3.83 | 3.86 | -1.03% | 315,788 | 122,152,600 |
| 2024-04-29 | 3.72 | 3.9 | 3.7 | 3.9 | +4.84% | 550,766 | 210,674,886 |
| 2024-04-26 | 3.7 | 3.75 | 3.65 | 3.72 | +0.54% | 296,284 | 109,371,519 |
| 2024-04-25 | 3.67 | 3.74 | 3.65 | 3.7 | +1.37% | 251,531 | 93,088,730 |
| 2024-04-24 | 3.66 | 3.7 | 3.62 | 3.65 | -0.27% | 293,820 | 107,130,401 |
| 2024-04-23 | 3.79 | 3.8 | 3.66 | 3.66 | -3.43% | 425,740 | 157,672,467 |
| 2024-04-22 | 3.92 | 3.97 | 3.77 | 3.79 | -2.82% | 503,402 | 194,612,951 |
| 2024-04-19 | 3.83 | 3.94 | 3.82 | 3.9 | +1.83% | 485,646 | 189,346,860 |
| 2024-04-18 | 3.8 | 3.85 | 3.78 | 3.83 | +0.52% | 317,919 | 121,488,689 |
| 2024-04-17 | 3.73 | 3.81 | 3.72 | 3.81 | +2.14% | 348,366 | 130,876,227 |
| 2024-04-16 | 3.81 | 3.88 | 3.72 | 3.73 | -2.1% | 430,705 | 162,929,151 |
| 2024-04-15 | 3.82 | 3.86 | 3.73 | 3.81 | +0.26% | 426,772 | 162,889,230 |
| 2024-04-12 | 3.8 | 3.83 | 3.77 | 3.8 | -0.26% | 246,968 | 93,815,034 |
| 2024-04-11 | 3.75 | 3.86 | 3.75 | 3.81 | +1.06% | 354,558 | 135,056,476 |
| 2024-04-10 | 3.79 | 3.83 | 3.75 | 3.77 | -0.53% | 297,136 | 112,741,313 |
| 2024-04-09 | 3.77 | 3.83 | 3.76 | 3.79 | +0.53% | 297,485 | 113,030,198 |
| 2024-04-08 | 3.77 | 3.85 | 3.76 | 3.77 | -0.26% | 432,519 | 164,537,749 |
| 2024-04-03 | 3.72 | 3.79 | 3.72 | 3.78 | +1.61% | 436,913 | 164,097,816 |
| 2024-04-02 | 3.64 | 3.73 | 3.63 | 3.72 | +2.2% | 379,531 | 140,597,183 |
| 2024-04-01 | 3.59 | 3.64 | 3.59 | 3.64 | +1.39% | 184,661 | 66,958,620 |
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：