股票概览
3.55
+1.72%
+0.06
3.49
开盘价
3.66
最高价
3.47
最低价
553,198
成交量
数据更新至: 2024-06-28
技术指标
3.54
MA5 (5日均线)
3.63
MA10 (10日均线)
3.65
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 | 3.49 | 3.66 | 3.47 | 3.55 | +1.72% | 553,198 | 198,663,201 |
| 2024-06-27 | 3.58 | 3.62 | 3.48 | 3.49 | -3.06% | 408,816 | 145,083,193 |
| 2024-06-26 | 3.47 | 3.62 | 3.41 | 3.6 | +3.45% | 528,200 | 186,331,130 |
| 2024-06-25 | 3.6 | 3.63 | 3.44 | 3.48 | -3.06% | 541,432 | 189,568,570 |
| 2024-06-24 | 3.66 | 3.72 | 3.57 | 3.59 | -3.75% | 633,088 | 229,563,650 |
| 2024-06-21 | 3.72 | 3.83 | 3.68 | 3.73 | -1.84% | 651,239 | 244,658,114 |
| 2024-06-20 | 3.74 | 3.87 | 3.69 | 3.8 | +1.06% | 1,048,015 | 397,604,505 |
| 2024-06-19 | 3.73 | 3.88 | 3.66 | 3.76 | +1.9% | 1,011,676 | 382,835,956 |
| 2024-06-18 | 3.56 | 3.72 | 3.54 | 3.69 | +3.07% | 638,051 | 233,723,541 |
| 2024-06-17 | 3.63 | 3.64 | 3.57 | 3.58 | -1.1% | 355,119 | 127,840,181 |
| 2024-06-14 | 3.58 | 3.71 | 3.56 | 3.62 | +0.56% | 530,761 | 193,201,539 |
| 2024-06-13 | 3.62 | 3.69 | 3.58 | 3.6 | -1.37% | 707,104 | 256,080,371 |
| 2024-06-12 | 3.31 | 3.88 | 3.3 | 3.65 | +9.28% | 1,242,879 | 450,705,378 |
| 2024-06-11 | 3.28 | 3.35 | 3.12 | 3.34 | +1.21% | 508,026 | 165,644,760 |
| 2024-06-07 | 3.39 | 3.48 | 3.2 | 3.3 | -2.65% | 886,412 | 295,135,380 |
| 2024-06-06 | 3.88 | 3.92 | 3.14 | 3.39 | -13.74% | 1,437,673 | 515,052,010 |
| 2024-06-05 | 3.82 | 4.01 | 3.72 | 3.93 | +2.08% | 1,080,539 | 419,467,809 |
| 2024-06-04 | 3.93 | 3.97 | 3.77 | 3.85 | -3.99% | 955,023 | 366,351,837 |
| 2024-06-03 | 3.98 | 4.07 | 3.88 | 4.01 | +0.75% | 1,220,331 | 483,232,994 |
| 2024-05-31 | 3.66 | 4.06 | 3.66 | 3.98 | +8.15% | 1,638,750 | 642,520,242 |
| 2024-05-30 | 3.78 | 3.86 | 3.66 | 3.68 | -4.17% | 885,097 | 331,328,232 |
| 2024-05-29 | 3.58 | 4.14 | 3.55 | 3.84 | +6.67% | 1,546,411 | 605,387,724 |
| 2024-05-28 | 3.7 | 3.74 | 3.59 | 3.6 | -5.51% | 833,830 | 302,951,669 |
| 2024-05-27 | 3.98 | 4.06 | 3.74 | 3.81 | 0% | 1,167,802 | 453,919,595 |
| 2024-05-24 | 3.67 | 3.88 | 3.59 | 3.81 | +2.97% | 1,147,286 | 431,031,883 |
| 2024-05-23 | 3.78 | 3.78 | 3.68 | 3.7 | -2.89% | 615,772 | 228,740,040 |
| 2024-05-22 | 3.74 | 3.86 | 3.7 | 3.81 | +0.53% | 800,775 | 302,019,065 |
| 2024-05-21 | 3.76 | 3.91 | 3.72 | 3.79 | +0.8% | 804,248 | 306,866,179 |
| 2024-05-20 | 3.77 | 3.81 | 3.7 | 3.76 | -2.34% | 768,849 | 287,395,276 |
| 2024-05-17 | 3.6 | 3.88 | 3.59 | 3.85 | +4.34% | 1,320,670 | 500,485,268 |
| 2024-05-16 | 3.51 | 3.77 | 3.51 | 3.69 | +6.34% | 1,035,426 | 378,217,409 |
| 2024-05-15 | 3.51 | 3.54 | 3.45 | 3.47 | -2.25% | 351,700 | 122,576,014 |
| 2024-05-14 | 3.44 | 3.62 | 3.42 | 3.55 | +3.2% | 629,828 | 222,983,834 |
| 2024-05-13 | 3.45 | 3.53 | 3.39 | 3.44 | -1.43% | 382,250 | 132,038,796 |
| 2024-05-10 | 3.58 | 3.6 | 3.47 | 3.49 | -2.51% | 441,179 | 154,745,555 |
| 2024-05-09 | 3.63 | 3.66 | 3.55 | 3.58 | -0.83% | 478,031 | 171,424,560 |
| 2024-05-08 | 3.72 | 3.73 | 3.59 | 3.61 | -3.22% | 562,601 | 204,799,028 |
| 2024-05-07 | 3.76 | 3.81 | 3.7 | 3.73 | -0.53% | 621,641 | 233,379,788 |
| 2024-05-06 | 3.72 | 3.83 | 3.67 | 3.75 | +1.08% | 794,343 | 297,084,569 |
| 2024-04-30 | 3.8 | 3.87 | 3.66 | 3.71 | -3.13% | 837,244 | 312,760,843 |
| 2024-04-29 | 3.72 | 3.86 | 3.68 | 3.83 | +2.13% | 1,288,266 | 489,353,608 |
| 2024-04-26 | 3.66 | 3.84 | 3.61 | 3.75 | +2.46% | 1,528,659 | 571,640,672 |
| 2024-04-25 | 3.8 | 3.88 | 3.61 | 3.66 | +2.23% | 2,107,720 | 786,392,665 |
| 2024-04-24 | 3.1 | 3.58 | 3.1 | 3.58 | +20.13% | 1,197,364 | 414,348,822 |
| 2024-04-23 | 2.96 | 3.02 | 2.95 | 2.98 | +1.36% | 189,810 | 56,692,666 |
| 2024-04-22 | 3.01 | 3.02 | 2.91 | 2.94 | -2.97% | 280,806 | 83,081,934 |
| 2024-04-19 | 3.08 | 3.14 | 3 | 3.03 | -1.94% | 358,515 | 109,737,787 |
| 2024-04-18 | 3.14 | 3.18 | 3.05 | 3.09 | -2.52% | 420,136 | 130,950,476 |
| 2024-04-17 | 3.02 | 3.2 | 3.02 | 3.17 | +9.69% | 612,442 | 192,429,590 |
| 2024-04-16 | 3.33 | 3.34 | 2.88 | 2.89 | -17.19% | 879,787 | 270,239,953 |
| 2024-04-15 | 3.45 | 3.61 | 3.33 | 3.49 | +2.65% | 739,319 | 257,181,224 |
| 2024-04-12 | 3.39 | 3.52 | 3.37 | 3.4 | -0.29% | 409,141 | 140,523,752 |
| 2024-04-11 | 3.42 | 3.5 | 3.39 | 3.41 | -1.45% | 417,048 | 143,642,063 |
| 2024-04-10 | 3.53 | 3.61 | 3.4 | 3.46 | -1.98% | 470,943 | 164,846,847 |
| 2024-04-09 | 3.58 | 3.61 | 3.48 | 3.53 | -0.56% | 414,685 | 146,256,250 |
| 2024-04-08 | 3.6 | 3.64 | 3.5 | 3.55 | -3.27% | 586,901 | 209,286,380 |
| 2024-04-03 | 3.83 | 3.84 | 3.66 | 3.67 | -6.62% | 873,968 | 323,908,756 |
| 2024-04-02 | 3.77 | 4.11 | 3.73 | 3.93 | +2.61% | 1,535,879 | 605,155,595 |
| 2024-04-01 | 3.79 | 3.87 | 3.74 | 3.83 | -1.29% | 1,224,172 | 466,252,768 |
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：