股票概览
3.48
-0.29%
-0.01
3.5
开盘价
3.55
最高价
3.47
最低价
34,536
成交量
数据更新至: 2024-06-28
技术指标
3.46
MA5 (5日均线)
3.49
MA10 (10日均线)
3.63
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 | 3.5 | 3.55 | 3.47 | 3.48 | -0.29% | 34,536 | 12,116,093 |
| 2024-06-27 | 3.53 | 3.63 | 3.49 | 3.49 | -1.13% | 49,928 | 17,731,051 |
| 2024-06-26 | 3.44 | 3.56 | 3.38 | 3.53 | +2.92% | 45,781 | 15,930,085 |
| 2024-06-25 | 3.37 | 3.47 | 3.35 | 3.43 | +2.08% | 46,062 | 15,715,401 |
| 2024-06-24 | 3.47 | 3.47 | 3.32 | 3.36 | -3.17% | 49,512 | 16,756,252 |
| 2024-06-21 | 3.5 | 3.54 | 3.41 | 3.47 | -0.86% | 31,541 | 11,000,943 |
| 2024-06-20 | 3.61 | 3.62 | 3.49 | 3.5 | -1.96% | 46,624 | 16,446,650 |
| 2024-06-19 | 3.61 | 3.65 | 3.53 | 3.57 | -0.56% | 44,307 | 15,898,059 |
| 2024-06-18 | 3.57 | 3.6 | 3.51 | 3.59 | +1.99% | 40,274 | 14,376,353 |
| 2024-06-17 | 3.6 | 3.61 | 3.51 | 3.52 | -2.22% | 55,322 | 19,567,759 |
| 2024-06-14 | 3.64 | 3.66 | 3.56 | 3.6 | -1.1% | 43,591 | 15,718,658 |
| 2024-06-13 | 3.72 | 3.73 | 3.63 | 3.64 | -2.15% | 39,441 | 14,462,799 |
| 2024-06-12 | 3.64 | 3.75 | 3.63 | 3.72 | +1.64% | 51,538 | 19,131,452 |
| 2024-06-11 | 3.73 | 3.73 | 3.61 | 3.66 | -1.35% | 49,681 | 18,170,511 |
| 2024-06-07 | 3.65 | 3.78 | 3.64 | 3.71 | +3.34% | 69,476 | 25,769,635 |
| 2024-06-06 | 3.79 | 3.84 | 3.5 | 3.59 | -5.28% | 109,010 | 39,448,767 |
| 2024-06-05 | 3.87 | 3.87 | 3.73 | 3.79 | -1.56% | 68,847 | 26,178,346 |
| 2024-06-04 | 4.02 | 4.02 | 3.75 | 3.85 | -3.51% | 84,439 | 32,297,377 |
| 2024-06-03 | 4.14 | 4.16 | 3.91 | 3.99 | -3.86% | 103,662 | 41,448,881 |
| 2024-05-31 | 4.18 | 4.2 | 4.12 | 4.15 | +0.24% | 38,386 | 15,941,783 |
| 2024-05-30 | 4.19 | 4.24 | 4.13 | 4.14 | -1.19% | 45,804 | 19,125,807 |
| 2024-05-29 | 4.14 | 4.21 | 4.12 | 4.19 | +1.21% | 56,088 | 23,412,355 |
| 2024-05-28 | 4.26 | 4.26 | 4.13 | 4.14 | -3.27% | 57,153 | 23,826,920 |
| 2024-05-27 | 4.17 | 4.29 | 4.13 | 4.28 | +2.64% | 77,232 | 32,399,199 |
| 2024-05-24 | 4.2 | 4.23 | 4.14 | 4.17 | -0.71% | 62,200 | 26,006,703 |
| 2024-05-23 | 4.22 | 4.28 | 4.17 | 4.2 | -1.18% | 99,884 | 42,111,843 |
| 2024-05-22 | 4.36 | 4.53 | 4.23 | 4.25 | -0.47% | 122,694 | 53,056,083 |
| 2024-05-21 | 4.36 | 4.4 | 4.27 | 4.27 | -2.29% | 85,065 | 36,611,976 |
| 2024-05-20 | 4.3 | 4.49 | 4.28 | 4.37 | +1.63% | 163,696 | 71,863,199 |
| 2024-05-17 | 4.24 | 4.36 | 4.22 | 4.3 | +1.18% | 106,061 | 45,550,112 |
| 2024-05-16 | 4.23 | 4.32 | 4.21 | 4.25 | +1.19% | 92,751 | 39,454,036 |
| 2024-05-15 | 4.28 | 4.34 | 4.18 | 4.2 | -2.78% | 151,189 | 64,151,807 |
| 2024-05-14 | 4.3 | 4.38 | 4.27 | 4.32 | 0% | 146,619 | 63,296,092 |
| 2024-05-13 | 4.43 | 4.56 | 4.26 | 4.32 | -5.26% | 288,140 | 126,478,806 |
| 2024-05-10 | 5.08 | 5.08 | 4.51 | 4.56 | -10.41% | 551,731 | 260,810,003 |
| 2024-05-09 | 4.31 | 5.09 | 4.25 | 5.09 | +20.05% | 334,685 | 160,592,291 |
| 2024-05-08 | 4.23 | 4.27 | 4.15 | 4.24 | +0.24% | 101,613 | 42,805,362 |
| 2024-05-07 | 4.23 | 4.25 | 4.14 | 4.23 | +0.71% | 94,186 | 39,555,826 |
| 2024-05-06 | 4.05 | 4.27 | 4 | 4.2 | +3.96% | 159,140 | 66,098,198 |
| 2024-04-30 | 3.91 | 4.18 | 3.87 | 4.04 | +4.12% | 134,553 | 53,896,824 |
| 2024-04-29 | 3.72 | 3.93 | 3.69 | 3.88 | +4.02% | 72,491 | 27,618,870 |
| 2024-04-26 | 3.63 | 3.77 | 3.55 | 3.73 | +2.75% | 96,402 | 35,305,170 |
| 2024-04-25 | 3.62 | 3.67 | 3.59 | 3.63 | 0% | 49,100 | 17,837,115 |
| 2024-04-24 | 3.64 | 3.68 | 3.58 | 3.63 | -0.27% | 47,677 | 17,285,352 |
| 2024-04-23 | 3.53 | 3.69 | 3.53 | 3.64 | +3.12% | 78,782 | 28,530,976 |
| 2024-04-22 | 3.47 | 3.6 | 3.3 | 3.53 | +2.32% | 94,441 | 32,771,744 |
| 2024-04-19 | 3.54 | 3.61 | 3.39 | 3.45 | -3.36% | 86,023 | 29,915,449 |
| 2024-04-18 | 3.67 | 3.7 | 3.5 | 3.57 | -3.25% | 90,099 | 32,260,062 |
| 2024-04-17 | 3.27 | 3.69 | 3.27 | 3.69 | +14.24% | 133,830 | 47,102,047 |
| 2024-04-16 | 3.5 | 3.52 | 3.21 | 3.23 | -9.01% | 127,426 | 42,335,963 |
| 2024-04-15 | 3.89 | 3.93 | 3.4 | 3.55 | -9.67% | 161,277 | 58,372,446 |
| 2024-04-12 | 3.98 | 4.07 | 3.93 | 3.93 | -0.76% | 58,737 | 23,368,006 |
| 2024-04-11 | 3.99 | 4.07 | 3.91 | 3.96 | -0.5% | 52,609 | 21,017,241 |
| 2024-04-10 | 4.11 | 4.11 | 3.97 | 3.98 | -2.93% | 81,767 | 32,928,496 |
| 2024-04-09 | 3.96 | 4.1 | 3.96 | 4.1 | +3.27% | 79,352 | 32,163,194 |
| 2024-04-08 | 4.09 | 4.1 | 3.96 | 3.97 | -2.93% | 80,928 | 32,331,857 |
| 2024-04-03 | 4.11 | 4.16 | 4.05 | 4.09 | -0.73% | 59,323 | 24,293,801 |
| 2024-04-02 | 4.11 | 4.15 | 4.07 | 4.12 | +0.73% | 65,219 | 26,819,873 |
| 2024-04-01 | 4.06 | 4.1 | 4.02 | 4.09 | +2.25% | 80,435 | 32,782,734 |
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：