股票概览
3.52
+0.86%
+0.03
3.45
开盘价
3.59
最高价
3.45
最低价
233,896
成交量
数据更新至: 2024-06-28
技术指标
3.44
MA5 (5日均线)
3.50
MA10 (10日均线)
3.46
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 | 3.45 | 3.59 | 3.45 | 3.52 | +0.86% | 233,896 | 82,894,500 |
| 2024-06-27 | 3.47 | 3.6 | 3.45 | 3.49 | +0.29% | 279,067 | 98,574,439 |
| 2024-06-26 | 3.36 | 3.49 | 3.29 | 3.48 | +3.26% | 184,189 | 62,787,002 |
| 2024-06-25 | 3.35 | 3.49 | 3.33 | 3.37 | +0.6% | 193,178 | 65,690,783 |
| 2024-06-24 | 3.5 | 3.5 | 3.33 | 3.35 | -5.1% | 256,252 | 86,966,665 |
| 2024-06-21 | 3.56 | 3.6 | 3.48 | 3.53 | -2.49% | 310,871 | 109,939,308 |
| 2024-06-20 | 3.59 | 3.76 | 3.54 | 3.62 | +0.56% | 487,775 | 178,271,593 |
| 2024-06-19 | 3.58 | 3.74 | 3.58 | 3.6 | 0% | 366,902 | 133,481,648 |
| 2024-06-18 | 3.44 | 3.62 | 3.41 | 3.6 | +5.57% | 377,969 | 134,080,731 |
| 2024-06-17 | 3.4 | 3.49 | 3.38 | 3.41 | 0% | 161,092 | 55,499,206 |
| 2024-06-14 | 3.39 | 3.42 | 3.33 | 3.41 | +0.89% | 131,834 | 44,582,666 |
| 2024-06-13 | 3.37 | 3.42 | 3.37 | 3.38 | 0% | 145,969 | 49,507,909 |
| 2024-06-12 | 3.34 | 3.44 | 3.33 | 3.38 | +1.5% | 175,578 | 59,488,364 |
| 2024-06-11 | 3.29 | 3.34 | 3.21 | 3.33 | +0.91% | 160,226 | 52,551,940 |
| 2024-06-07 | 3.25 | 3.33 | 3.22 | 3.3 | +2.8% | 210,193 | 68,767,758 |
| 2024-06-06 | 3.45 | 3.47 | 3.17 | 3.21 | -6.69% | 454,128 | 148,004,033 |
| 2024-06-05 | 3.5 | 3.5 | 3.44 | 3.44 | -1.43% | 112,973 | 39,078,963 |
| 2024-06-04 | 3.51 | 3.54 | 3.42 | 3.49 | -1.41% | 190,324 | 65,977,037 |
| 2024-06-03 | 3.64 | 3.66 | 3.5 | 3.54 | -3.28% | 199,761 | 71,506,379 |
| 2024-05-31 | 3.58 | 3.68 | 3.58 | 3.66 | +1.67% | 198,220 | 72,134,906 |
| 2024-05-30 | 3.5 | 3.61 | 3.47 | 3.6 | +1.98% | 213,916 | 76,491,940 |
| 2024-05-29 | 3.52 | 3.57 | 3.5 | 3.53 | +0.28% | 105,852 | 37,483,668 |
| 2024-05-28 | 3.6 | 3.6 | 3.52 | 3.52 | -2.22% | 111,818 | 39,783,835 |
| 2024-05-27 | 3.57 | 3.6 | 3.5 | 3.6 | +1.98% | 129,515 | 45,922,424 |
| 2024-05-24 | 3.55 | 3.6 | 3.53 | 3.53 | -1.67% | 121,989 | 43,410,392 |
| 2024-05-23 | 3.65 | 3.65 | 3.58 | 3.59 | -1.91% | 146,571 | 52,786,598 |
| 2024-05-22 | 3.63 | 3.69 | 3.62 | 3.66 | +0.27% | 130,251 | 47,555,710 |
| 2024-05-21 | 3.67 | 3.68 | 3.62 | 3.65 | -1.35% | 140,844 | 51,343,542 |
| 2024-05-20 | 3.77 | 3.79 | 3.67 | 3.7 | -1.86% | 236,179 | 87,885,406 |
| 2024-05-17 | 3.71 | 3.77 | 3.65 | 3.77 | +2.17% | 209,439 | 77,875,196 |
| 2024-05-16 | 3.65 | 3.75 | 3.65 | 3.69 | +1.65% | 199,766 | 73,842,826 |
| 2024-05-15 | 3.65 | 3.71 | 3.62 | 3.63 | -1.36% | 144,542 | 52,905,903 |
| 2024-05-14 | 3.67 | 3.75 | 3.65 | 3.68 | +1.1% | 195,432 | 72,041,873 |
| 2024-05-13 | 3.73 | 3.73 | 3.62 | 3.64 | -3.96% | 251,108 | 92,034,445 |
| 2024-05-10 | 3.88 | 3.89 | 3.77 | 3.79 | -1.56% | 202,194 | 77,024,801 |
| 2024-05-09 | 3.79 | 3.87 | 3.79 | 3.85 | +0.79% | 179,324 | 68,956,890 |
| 2024-05-08 | 3.91 | 3.92 | 3.8 | 3.82 | -2.55% | 214,452 | 82,451,307 |
| 2024-05-07 | 3.9 | 3.95 | 3.87 | 3.92 | +0.26% | 254,124 | 99,387,844 |
| 2024-05-06 | 3.96 | 3.98 | 3.89 | 3.91 | +0.26% | 278,760 | 109,411,697 |
| 2024-04-30 | 3.93 | 3.99 | 3.85 | 3.9 | -1.52% | 324,166 | 126,610,327 |
| 2024-04-29 | 3.86 | 3.98 | 3.83 | 3.96 | +3.94% | 409,788 | 160,580,465 |
| 2024-04-26 | 3.71 | 3.85 | 3.71 | 3.81 | +1.6% | 347,247 | 131,604,214 |
| 2024-04-25 | 3.7 | 3.75 | 3.66 | 3.75 | +0.27% | 302,616 | 112,038,908 |
| 2024-04-24 | 3.62 | 3.76 | 3.62 | 3.74 | +4.76% | 383,627 | 142,012,082 |
| 2024-04-23 | 3.55 | 3.6 | 3.52 | 3.57 | +1.71% | 225,186 | 80,215,718 |
| 2024-04-22 | 3.51 | 3.56 | 3.43 | 3.51 | -1.13% | 216,651 | 76,039,371 |
| 2024-04-19 | 3.6 | 3.67 | 3.53 | 3.55 | -2.74% | 285,907 | 102,521,664 |
| 2024-04-18 | 3.7 | 3.74 | 3.6 | 3.65 | -1.62% | 309,723 | 113,687,344 |
| 2024-04-17 | 3.53 | 3.72 | 3.52 | 3.71 | +8.16% | 428,463 | 156,649,871 |
| 2024-04-16 | 3.81 | 3.84 | 3.42 | 3.43 | -11.37% | 576,927 | 206,414,593 |
| 2024-04-15 | 4.1 | 4.15 | 3.8 | 3.87 | -6.52% | 473,155 | 186,268,960 |
| 2024-04-12 | 4.27 | 4.32 | 4.12 | 4.14 | -3.94% | 363,227 | 152,678,843 |
| 2024-04-11 | 4.28 | 4.37 | 4.24 | 4.31 | -1.6% | 290,183 | 124,869,618 |
| 2024-04-10 | 4.34 | 4.47 | 4.22 | 4.38 | +2.34% | 504,337 | 220,130,076 |
| 2024-04-09 | 4.3 | 4.34 | 4.24 | 4.28 | +0.94% | 247,481 | 105,923,556 |
| 2024-04-08 | 4.42 | 4.42 | 4.24 | 4.24 | -5.15% | 396,379 | 170,635,623 |
| 2024-04-03 | 4.5 | 4.58 | 4.42 | 4.47 | -2.4% | 538,824 | 241,747,084 |
| 2024-04-02 | 4.36 | 4.8 | 4.24 | 4.58 | +4.57% | 972,804 | 438,676,759 |
| 2024-04-01 | 4.35 | 4.38 | 4.31 | 4.38 | +0.92% | 413,348 | 179,730,562 |
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：