股票概览
3.49
-1.13%
-0.04
3.48
开盘价
3.62
最高价
3.43
最低价
169,637
成交量
数据更新至: 2024-06-28
技术指标
3.44
MA5 (5日均线)
3.61
MA10 (10日均线)
3.82
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 | 3.48 | 3.62 | 3.43 | 3.49 | -1.13% | 169,637 | 59,910,896 |
| 2024-06-27 | 3.5 | 3.59 | 3.45 | 3.53 | +1.15% | 203,133 | 71,958,548 |
| 2024-06-26 | 3.41 | 3.51 | 3.31 | 3.49 | +3.25% | 210,261 | 71,629,359 |
| 2024-06-25 | 3.34 | 3.47 | 3.27 | 3.38 | +2.74% | 218,425 | 73,600,154 |
| 2024-06-24 | 3.56 | 3.57 | 3.28 | 3.29 | -7.32% | 225,246 | 75,650,560 |
| 2024-06-21 | 3.45 | 3.73 | 3.38 | 3.55 | -4.31% | 271,879 | 96,853,394 |
| 2024-06-20 | 4.01 | 4.01 | 3.7 | 3.71 | -7.71% | 254,403 | 97,038,230 |
| 2024-06-19 | 3.88 | 4.15 | 3.86 | 4.02 | +3.61% | 325,827 | 131,109,284 |
| 2024-06-18 | 3.78 | 3.88 | 3.76 | 3.88 | +2.65% | 187,277 | 71,962,580 |
| 2024-06-17 | 3.84 | 3.91 | 3.76 | 3.78 | -3.82% | 201,613 | 76,835,132 |
| 2024-06-14 | 3.84 | 4.08 | 3.74 | 3.93 | +2.34% | 315,613 | 123,654,102 |
| 2024-06-13 | 3.96 | 4.07 | 3.79 | 3.84 | -2.54% | 203,433 | 79,138,662 |
| 2024-06-12 | 3.87 | 3.97 | 3.85 | 3.94 | +1.81% | 155,168 | 61,067,316 |
| 2024-06-11 | 3.87 | 3.91 | 3.72 | 3.87 | -0.51% | 162,580 | 62,143,551 |
| 2024-06-07 | 3.8 | 3.96 | 3.79 | 3.89 | +4.01% | 236,930 | 91,785,046 |
| 2024-06-06 | 4 | 4.01 | 3.66 | 3.74 | -6.5% | 279,361 | 105,812,339 |
| 2024-06-05 | 4.2 | 4.2 | 4 | 4 | -6.54% | 299,156 | 121,368,742 |
| 2024-06-04 | 4.24 | 4.48 | 4.05 | 4.28 | 0% | 407,927 | 174,869,417 |
| 2024-06-03 | 4.45 | 4.49 | 4.2 | 4.28 | -4.04% | 327,453 | 141,073,092 |
| 2024-05-31 | 4.53 | 4.63 | 4.39 | 4.46 | -2.19% | 361,612 | 162,105,705 |
| 2024-05-30 | 4.8 | 4.85 | 4.56 | 4.56 | -8.62% | 461,432 | 215,120,254 |
| 2024-05-29 | 4.97 | 5.41 | 4.83 | 4.99 | -5.67% | 549,192 | 279,918,366 |
| 2024-05-28 | 5.53 | 5.75 | 5.12 | 5.29 | -4.17% | 615,772 | 330,454,662 |
| 2024-05-27 | 5.21 | 5.65 | 4.97 | 5.52 | +3.18% | 643,618 | 347,132,952 |
| 2024-05-24 | 5.6 | 5.86 | 5.3 | 5.35 | -12.44% | 803,437 | 446,278,068 |
| 2024-05-23 | 5.01 | 6.14 | 4.73 | 6.11 | +15.94% | 1,125,094 | 580,647,036 |
| 2024-05-22 | 4.51 | 5.44 | 4.51 | 5.27 | +16.34% | 1,109,784 | 561,784,484 |
| 2024-05-21 | 4.65 | 4.76 | 4.38 | 4.53 | -4.63% | 725,997 | 329,567,088 |
| 2024-05-20 | 5.19 | 5.19 | 4.69 | 4.75 | -7.95% | 976,504 | 475,975,953 |
| 2024-05-17 | 4.7 | 5.16 | 4.69 | 5.16 | +20% | 920,189 | 459,212,931 |
| 2024-05-16 | 3.59 | 4.3 | 3.57 | 4.3 | +20.11% | 338,032 | 139,476,349 |
| 2024-05-15 | 3.53 | 3.67 | 3.44 | 3.58 | +1.99% | 113,415 | 40,585,834 |
| 2024-05-14 | 3.55 | 3.6 | 3.43 | 3.51 | +0.57% | 120,173 | 42,043,433 |
| 2024-05-13 | 3.62 | 3.64 | 3.45 | 3.49 | -5.16% | 147,618 | 51,750,572 |
| 2024-05-10 | 3.65 | 3.92 | 3.55 | 3.68 | +0.27% | 152,851 | 56,294,634 |
| 2024-05-09 | 3.66 | 3.71 | 3.64 | 3.67 | +0.27% | 77,937 | 28,602,899 |
| 2024-05-08 | 3.72 | 3.75 | 3.63 | 3.66 | -2.92% | 116,692 | 42,952,094 |
| 2024-05-07 | 3.67 | 4.13 | 3.61 | 3.77 | +2.45% | 184,231 | 70,105,908 |
| 2024-05-06 | 3.68 | 3.76 | 3.62 | 3.68 | +1.94% | 92,662 | 34,016,401 |
| 2024-04-30 | 3.79 | 3.79 | 3.54 | 3.61 | -2.96% | 98,731 | 35,812,822 |
| 2024-04-29 | 3.43 | 3.74 | 3.42 | 3.72 | +7.51% | 127,474 | 46,295,508 |
| 2024-04-26 | 3.45 | 3.49 | 3.31 | 3.46 | +0.29% | 95,733 | 32,729,445 |
| 2024-04-25 | 3.42 | 3.5 | 3.34 | 3.45 | +0.88% | 77,387 | 26,579,732 |
| 2024-04-24 | 3.32 | 3.44 | 3.26 | 3.42 | +4.91% | 95,049 | 32,117,764 |
| 2024-04-23 | 3.13 | 3.32 | 3.1 | 3.26 | +4.15% | 83,302 | 27,014,495 |
| 2024-04-22 | 3.26 | 3.27 | 3.02 | 3.13 | -2.8% | 88,156 | 27,428,220 |
| 2024-04-19 | 3.3 | 3.32 | 3.15 | 3.22 | -1.53% | 91,342 | 29,528,719 |
| 2024-04-18 | 3.39 | 3.39 | 3.21 | 3.27 | -3.25% | 113,135 | 37,243,570 |
| 2024-04-17 | 3.07 | 3.4 | 3.03 | 3.38 | +13.8% | 165,615 | 53,729,856 |
| 2024-04-16 | 3.3 | 3.3 | 2.95 | 2.97 | -11.61% | 183,788 | 55,830,858 |
| 2024-04-15 | 3.72 | 3.77 | 3.25 | 3.36 | -10.88% | 169,277 | 57,922,090 |
| 2024-04-12 | 3.86 | 3.92 | 3.75 | 3.77 | -1.82% | 82,235 | 31,477,603 |
| 2024-04-11 | 3.84 | 3.93 | 3.76 | 3.84 | -0.26% | 75,213 | 29,036,492 |
| 2024-04-10 | 4.08 | 4.08 | 3.78 | 3.85 | -5.41% | 114,668 | 44,338,628 |
| 2024-04-09 | 4.05 | 4.1 | 4 | 4.07 | +1.75% | 54,154 | 21,922,120 |
| 2024-04-08 | 4.13 | 4.15 | 3.99 | 4 | -3.61% | 68,284 | 27,706,943 |
| 2024-04-03 | 4.22 | 4.23 | 4.08 | 4.15 | -1.66% | 71,416 | 29,609,008 |
| 2024-04-02 | 4.29 | 4.29 | 4.17 | 4.22 | -1.4% | 64,699 | 27,266,468 |
| 2024-04-01 | 4.12 | 4.29 | 4.12 | 4.28 | +3.88% | 88,398 | 37,208,222 |
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：