股票概览
3.55
-0.84%
-0.03
3.58
开盘价
3.66
最高价
3.55
最低价
51,571
成交量
数据更新至: 2024-06-28
技术指标
3.53
MA5 (5日均线)
3.63
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 | 3.58 | 3.66 | 3.55 | 3.55 | -0.84% | 51,571 | 18,627,996 |
| 2024-06-27 | 3.65 | 3.7 | 3.56 | 3.58 | -1.38% | 54,135 | 19,648,773 |
| 2024-06-26 | 3.44 | 3.64 | 3.38 | 3.63 | +4.91% | 79,072 | 27,895,110 |
| 2024-06-25 | 3.39 | 3.53 | 3.39 | 3.46 | +0.87% | 69,961 | 24,256,811 |
| 2024-06-24 | 3.62 | 3.63 | 3.4 | 3.43 | -6.28% | 92,386 | 32,203,722 |
| 2024-06-21 | 3.72 | 3.72 | 3.59 | 3.66 | -0.27% | 70,080 | 25,612,147 |
| 2024-06-20 | 3.85 | 3.87 | 3.66 | 3.67 | -4.43% | 80,208 | 29,936,663 |
| 2024-06-19 | 3.88 | 3.89 | 3.78 | 3.84 | +0.52% | 66,708 | 25,590,870 |
| 2024-06-18 | 3.71 | 3.84 | 3.68 | 3.82 | +3.24% | 84,495 | 32,019,041 |
| 2024-06-17 | 3.77 | 3.8 | 3.66 | 3.7 | -2.37% | 85,192 | 31,670,827 |
| 2024-06-14 | 3.84 | 3.84 | 3.72 | 3.79 | -0.52% | 81,060 | 30,667,314 |
| 2024-06-13 | 3.96 | 4.02 | 3.79 | 3.81 | -3.3% | 110,064 | 42,647,158 |
| 2024-06-12 | 3.8 | 3.97 | 3.8 | 3.94 | +2.87% | 111,950 | 43,728,269 |
| 2024-06-11 | 3.85 | 3.86 | 3.72 | 3.83 | +0.52% | 107,651 | 40,785,868 |
| 2024-06-07 | 3.68 | 3.89 | 3.68 | 3.81 | +5.83% | 192,239 | 73,022,068 |
| 2024-06-06 | 3.84 | 3.89 | 3.49 | 3.6 | -7.22% | 230,500 | 83,856,546 |
| 2024-06-05 | 3.94 | 3.98 | 3.78 | 3.88 | -2.76% | 174,152 | 67,470,757 |
| 2024-06-04 | 4.21 | 4.29 | 3.94 | 3.99 | -9.52% | 289,825 | 117,657,431 |
| 2024-06-03 | 4.72 | 4.74 | 4.35 | 4.41 | -11.09% | 348,174 | 158,432,238 |
| 2024-05-31 | 4.78 | 5.14 | 4.53 | 4.96 | -1.98% | 534,209 | 253,400,468 |
| 2024-05-30 | 4.4 | 5.28 | 4.4 | 5.06 | +15% | 582,143 | 299,542,114 |
| 2024-05-29 | 4.33 | 4.4 | 4.21 | 4.4 | +3.29% | 67,256 | 29,117,907 |
| 2024-05-28 | 4.39 | 4.4 | 4.24 | 4.26 | -2.29% | 53,317 | 23,014,785 |
| 2024-05-27 | 4.37 | 4.41 | 4.24 | 4.36 | +2.11% | 62,496 | 26,950,267 |
| 2024-05-24 | 4.44 | 4.45 | 4.26 | 4.27 | -2.51% | 47,523 | 20,469,249 |
| 2024-05-23 | 4.55 | 4.57 | 4.34 | 4.38 | -4.16% | 60,743 | 26,925,684 |
| 2024-05-22 | 4.57 | 4.62 | 4.51 | 4.57 | +0.88% | 41,145 | 18,810,055 |
| 2024-05-21 | 4.56 | 4.6 | 4.51 | 4.53 | -1.09% | 52,534 | 23,878,461 |
| 2024-05-20 | 4.64 | 4.67 | 4.57 | 4.58 | -0.87% | 68,488 | 31,630,012 |
| 2024-05-17 | 4.56 | 4.62 | 4.46 | 4.62 | +1.99% | 72,266 | 32,941,011 |
| 2024-05-16 | 4.46 | 4.6 | 4.45 | 4.53 | +1.57% | 76,699 | 34,826,299 |
| 2024-05-15 | 4.42 | 4.52 | 4.33 | 4.46 | +1.13% | 69,209 | 30,875,078 |
| 2024-05-14 | 4.34 | 4.45 | 4.31 | 4.41 | +3.04% | 59,348 | 25,998,873 |
| 2024-05-13 | 4.45 | 4.45 | 4.27 | 4.28 | -4.46% | 88,040 | 38,175,237 |
| 2024-05-10 | 4.7 | 4.7 | 4.46 | 4.48 | -4.27% | 104,206 | 47,138,613 |
| 2024-05-09 | 4.6 | 4.71 | 4.59 | 4.68 | +2.18% | 106,700 | 49,741,081 |
| 2024-05-08 | 4.68 | 4.72 | 4.5 | 4.58 | -2.14% | 137,168 | 63,155,528 |
| 2024-05-07 | 4.55 | 4.72 | 4.51 | 4.68 | +3.08% | 115,021 | 52,964,691 |
| 2024-05-06 | 4.4 | 4.56 | 4.36 | 4.54 | +4.37% | 105,620 | 47,385,277 |
| 2024-04-30 | 4.49 | 4.5 | 4.3 | 4.35 | -1.81% | 80,656 | 35,168,188 |
| 2024-04-29 | 4.22 | 4.43 | 4.19 | 4.43 | +4.73% | 83,837 | 36,361,046 |
| 2024-04-26 | 4.2 | 4.27 | 4.16 | 4.23 | -0.47% | 90,280 | 37,951,760 |
| 2024-04-25 | 4.12 | 4.3 | 4.05 | 4.25 | +3.41% | 97,140 | 40,956,475 |
| 2024-04-24 | 4.02 | 4.14 | 3.96 | 4.11 | +3.01% | 72,181 | 29,510,142 |
| 2024-04-23 | 3.85 | 4.03 | 3.83 | 3.99 | +4.18% | 78,178 | 31,008,585 |
| 2024-04-22 | 3.98 | 4 | 3.71 | 3.83 | -3.77% | 87,689 | 33,583,759 |
| 2024-04-19 | 3.98 | 4.04 | 3.86 | 3.98 | 0% | 85,154 | 33,807,911 |
| 2024-04-18 | 4.12 | 4.15 | 3.87 | 3.98 | -1.97% | 97,877 | 39,060,560 |
| 2024-04-17 | 3.6 | 4.07 | 3.6 | 4.06 | +14.69% | 152,271 | 59,858,886 |
| 2024-04-16 | 4.04 | 4.08 | 3.53 | 3.54 | -14.49% | 190,636 | 70,041,432 |
| 2024-04-15 | 4.59 | 4.77 | 4 | 4.14 | -10.97% | 205,458 | 87,015,225 |
| 2024-04-12 | 4.74 | 4.8 | 4.63 | 4.65 | -1.9% | 81,573 | 38,467,538 |
| 2024-04-11 | 4.74 | 4.83 | 4.68 | 4.74 | -0.42% | 76,895 | 36,685,271 |
| 2024-04-10 | 5 | 5.03 | 4.71 | 4.76 | -4.8% | 90,021 | 43,227,086 |
| 2024-04-09 | 4.91 | 5.01 | 4.89 | 5 | +1.83% | 70,904 | 35,215,571 |
| 2024-04-08 | 5.22 | 5.25 | 4.9 | 4.91 | -6.12% | 102,839 | 51,548,496 |
| 2024-04-03 | 5.39 | 5.44 | 5.13 | 5.23 | -2.43% | 110,693 | 57,751,228 |
| 2024-04-02 | 5.28 | 5.45 | 5.25 | 5.36 | +1.13% | 132,549 | 71,051,696 |
| 2024-04-01 | 5.12 | 5.34 | 5.12 | 5.3 | +3.31% | 129,313 | 67,529,995 |
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：