股票概览
3.59
-1.37%
-0.05
3.62
开盘价
3.67
最高价
3.54
最低价
107,096
成交量
数据更新至: 2024-06-28
技术指标
3.63
MA5 (5日均线)
3.69
MA10 (10日均线)
3.66
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 | 3.62 | 3.67 | 3.54 | 3.59 | -1.37% | 107,096 | 38,762,088 |
| 2024-06-27 | 3.66 | 3.71 | 3.62 | 3.64 | -0.82% | 62,588 | 22,861,810 |
| 2024-06-26 | 3.63 | 3.68 | 3.53 | 3.67 | +1.66% | 86,829 | 31,312,978 |
| 2024-06-25 | 3.63 | 3.68 | 3.58 | 3.61 | -0.28% | 60,208 | 21,872,637 |
| 2024-06-24 | 3.74 | 3.76 | 3.61 | 3.62 | -3.21% | 85,315 | 31,451,204 |
| 2024-06-21 | 3.75 | 3.76 | 3.68 | 3.74 | -0.27% | 71,458 | 26,610,789 |
| 2024-06-20 | 3.87 | 3.87 | 3.75 | 3.75 | -3.35% | 121,260 | 45,976,462 |
| 2024-06-19 | 3.75 | 3.95 | 3.75 | 3.88 | +3.74% | 230,169 | 88,728,380 |
| 2024-06-18 | 3.66 | 3.75 | 3.65 | 3.74 | +2.19% | 108,396 | 40,240,551 |
| 2024-06-17 | 3.65 | 3.69 | 3.63 | 3.66 | +0.27% | 63,688 | 23,294,657 |
| 2024-06-14 | 3.58 | 3.7 | 3.58 | 3.65 | +1.96% | 106,882 | 38,996,117 |
| 2024-06-13 | 3.61 | 3.62 | 3.56 | 3.58 | -0.83% | 55,461 | 19,842,259 |
| 2024-06-12 | 3.55 | 3.63 | 3.53 | 3.61 | +1.4% | 66,874 | 24,048,826 |
| 2024-06-11 | 3.51 | 3.58 | 3.4 | 3.56 | +1.42% | 102,162 | 35,711,567 |
| 2024-06-07 | 3.49 | 3.56 | 3.46 | 3.51 | +2.03% | 98,553 | 34,543,082 |
| 2024-06-06 | 3.65 | 3.66 | 3.41 | 3.44 | -6.27% | 166,785 | 58,351,803 |
| 2024-06-05 | 3.7 | 3.78 | 3.63 | 3.67 | -0.81% | 103,547 | 38,124,600 |
| 2024-06-04 | 3.74 | 3.75 | 3.67 | 3.7 | -0.54% | 91,566 | 33,924,423 |
| 2024-06-03 | 3.85 | 3.86 | 3.7 | 3.72 | -3.63% | 118,747 | 44,595,316 |
| 2024-05-31 | 3.79 | 3.9 | 3.78 | 3.86 | +2.39% | 94,244 | 36,211,292 |
| 2024-05-30 | 3.82 | 3.85 | 3.76 | 3.77 | -1.57% | 82,212 | 31,200,049 |
| 2024-05-29 | 3.86 | 3.9 | 3.81 | 3.83 | -1.29% | 86,056 | 33,124,551 |
| 2024-05-28 | 3.95 | 3.96 | 3.88 | 3.88 | -2.51% | 111,616 | 43,582,241 |
| 2024-05-27 | 3.9 | 4.16 | 3.89 | 3.98 | +2.84% | 242,883 | 97,804,470 |
| 2024-05-24 | 3.79 | 3.97 | 3.78 | 3.87 | +2.11% | 171,384 | 66,439,655 |
| 2024-05-23 | 3.88 | 3.89 | 3.76 | 3.79 | -2.82% | 117,802 | 44,865,001 |
| 2024-05-22 | 3.89 | 3.94 | 3.59 | 3.9 | -0.26% | 367,519 | 139,094,238 |
| 2024-05-21 | 3.96 | 3.96 | 3.86 | 3.91 | -1.26% | 104,941 | 40,887,836 |
| 2024-05-20 | 4.02 | 4.04 | 3.94 | 3.96 | -1.49% | 162,543 | 64,721,327 |
| 2024-05-17 | 4 | 4.04 | 3.98 | 4.02 | +0.5% | 74,821 | 29,968,589 |
| 2024-05-16 | 4.08 | 4.09 | 3.98 | 4 | -1.48% | 131,358 | 53,071,496 |
| 2024-05-15 | 4.11 | 4.17 | 4.04 | 4.06 | -0.98% | 134,505 | 55,354,402 |
| 2024-05-14 | 4.02 | 4.17 | 4.02 | 4.1 | +1.23% | 128,853 | 53,196,004 |
| 2024-05-13 | 4.13 | 4.13 | 4.02 | 4.05 | -2.17% | 121,863 | 49,646,711 |
| 2024-05-10 | 4.22 | 4.23 | 4.12 | 4.14 | -1.66% | 127,289 | 52,767,905 |
| 2024-05-09 | 4.12 | 4.25 | 4.12 | 4.21 | +1.45% | 131,230 | 55,169,282 |
| 2024-05-08 | 4.28 | 4.28 | 4.13 | 4.15 | -3.49% | 184,622 | 77,154,777 |
| 2024-05-07 | 4.17 | 4.3 | 4.13 | 4.3 | +3.37% | 251,784 | 106,767,782 |
| 2024-05-06 | 4.13 | 4.18 | 4.09 | 4.16 | +1.96% | 166,077 | 68,715,939 |
| 2024-04-30 | 4.19 | 4.22 | 4.07 | 4.08 | -3.32% | 205,685 | 84,663,628 |
| 2024-04-29 | 4.19 | 4.25 | 4.16 | 4.22 | +0.48% | 241,004 | 101,286,755 |
| 2024-04-26 | 4.2 | 4.3 | 4.05 | 4.2 | -3.67% | 324,679 | 135,237,153 |
| 2024-04-25 | 4.22 | 4.41 | 4.19 | 4.36 | +3.07% | 215,241 | 93,425,814 |
| 2024-04-24 | 4.15 | 4.24 | 4.11 | 4.23 | +2.17% | 161,389 | 67,471,134 |
| 2024-04-23 | 4.13 | 4.18 | 4.11 | 4.14 | +0.24% | 121,108 | 50,177,305 |
| 2024-04-22 | 4.21 | 4.21 | 4.05 | 4.13 | -2.36% | 161,652 | 66,863,703 |
| 2024-04-19 | 4.2 | 4.33 | 4.16 | 4.23 | +0.48% | 196,974 | 83,597,837 |
| 2024-04-18 | 4.25 | 4.25 | 4.13 | 4.21 | -0.24% | 170,458 | 71,435,463 |
| 2024-04-17 | 3.86 | 4.23 | 3.86 | 4.22 | +11.05% | 240,019 | 98,510,398 |
| 2024-04-16 | 4.22 | 4.27 | 3.8 | 3.8 | -11.42% | 324,172 | 127,983,171 |
| 2024-04-15 | 4.5 | 4.53 | 4.2 | 4.29 | -3.38% | 230,689 | 100,239,657 |
| 2024-04-12 | 4.53 | 4.58 | 4.43 | 4.44 | -1.77% | 155,132 | 69,865,781 |
| 2024-04-11 | 4.48 | 4.62 | 4.47 | 4.52 | -0.22% | 191,627 | 87,456,444 |
| 2024-04-10 | 4.66 | 4.66 | 4.46 | 4.53 | -2.58% | 178,687 | 81,246,425 |
| 2024-04-09 | 4.67 | 4.73 | 4.61 | 4.65 | -0.85% | 156,440 | 72,934,505 |
| 2024-04-08 | 4.73 | 4.8 | 4.68 | 4.69 | -0.85% | 183,336 | 87,028,795 |
| 2024-04-03 | 4.75 | 4.76 | 4.63 | 4.73 | -1.05% | 154,947 | 72,822,760 |
| 2024-04-02 | 4.77 | 4.81 | 4.73 | 4.78 | +0.21% | 199,455 | 95,261,790 |
| 2024-04-01 | 4.8 | 4.82 | 4.67 | 4.77 | -0.63% | 300,997 | 142,725,908 |
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：