股票概览
3.46
-1.42%
-0.05
3.51
开盘价
3.59
最高价
3.46
最低价
336,339
成交量
数据更新至: 2024-06-28
技术指标
3.50
MA5 (5日均线)
3.65
MA10 (10日均线)
3.73
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 | 3.51 | 3.59 | 3.46 | 3.46 | -1.42% | 336,339 | 118,692,682 |
| 2024-06-27 | 3.58 | 3.63 | 3.5 | 3.51 | -2.23% | 338,925 | 120,947,939 |
| 2024-06-26 | 3.42 | 3.6 | 3.4 | 3.59 | +4.36% | 437,801 | 152,735,372 |
| 2024-06-25 | 3.52 | 3.56 | 3.39 | 3.44 | -1.43% | 329,567 | 113,990,099 |
| 2024-06-24 | 3.63 | 3.64 | 3.47 | 3.49 | -4.9% | 420,693 | 148,910,024 |
| 2024-06-21 | 3.67 | 3.73 | 3.63 | 3.67 | -0.54% | 333,701 | 122,725,982 |
| 2024-06-20 | 3.85 | 3.87 | 3.68 | 3.69 | -4.4% | 399,279 | 150,327,705 |
| 2024-06-19 | 3.97 | 4.02 | 3.85 | 3.86 | -2.77% | 448,078 | 175,012,995 |
| 2024-06-18 | 3.79 | 4.02 | 3.79 | 3.97 | +4.47% | 501,985 | 197,150,152 |
| 2024-06-17 | 3.79 | 3.88 | 3.7 | 3.8 | 0% | 520,100 | 197,509,745 |
| 2024-06-14 | 3.71 | 3.82 | 3.64 | 3.8 | +2.15% | 538,802 | 200,899,820 |
| 2024-06-13 | 3.75 | 3.78 | 3.65 | 3.72 | -0.53% | 368,332 | 136,590,690 |
| 2024-06-12 | 3.74 | 3.81 | 3.71 | 3.74 | -0.27% | 301,612 | 113,641,242 |
| 2024-06-11 | 3.7 | 3.76 | 3.62 | 3.75 | +1.08% | 348,599 | 128,936,384 |
| 2024-06-07 | 3.77 | 3.82 | 3.66 | 3.71 | +0.54% | 274,897 | 102,276,804 |
| 2024-06-06 | 3.85 | 3.89 | 3.65 | 3.69 | -3.91% | 411,036 | 152,954,960 |
| 2024-06-05 | 3.9 | 3.95 | 3.84 | 3.84 | -2.29% | 316,230 | 123,519,242 |
| 2024-06-04 | 3.91 | 3.95 | 3.81 | 3.93 | +1.03% | 290,337 | 112,446,301 |
| 2024-06-03 | 4.05 | 4.09 | 3.85 | 3.89 | -4.89% | 406,427 | 159,555,915 |
| 2024-05-31 | 3.93 | 4.13 | 3.92 | 4.09 | +3.81% | 283,941 | 115,083,577 |
| 2024-05-30 | 3.91 | 3.97 | 3.85 | 3.94 | +0.51% | 172,374 | 67,714,447 |
| 2024-05-29 | 3.95 | 4.04 | 3.89 | 3.92 | -0.51% | 252,096 | 99,828,061 |
| 2024-05-28 | 4.05 | 4.05 | 3.93 | 3.94 | -2.23% | 213,140 | 84,716,679 |
| 2024-05-27 | 4.06 | 4.08 | 3.9 | 4.03 | -0.49% | 317,381 | 125,869,882 |
| 2024-05-24 | 4.14 | 4.18 | 4.05 | 4.05 | -2.17% | 174,917 | 71,693,461 |
| 2024-05-23 | 4.22 | 4.23 | 4.12 | 4.14 | -2.13% | 257,110 | 106,830,471 |
| 2024-05-22 | 4.18 | 4.25 | 4.14 | 4.23 | +0.24% | 246,724 | 103,493,685 |
| 2024-05-21 | 4.32 | 4.33 | 4.2 | 4.22 | -2.54% | 224,456 | 95,223,442 |
| 2024-05-20 | 4.29 | 4.37 | 4.22 | 4.33 | +0.93% | 335,728 | 145,174,195 |
| 2024-05-17 | 4.17 | 4.31 | 4.13 | 4.29 | +2.88% | 318,258 | 135,197,376 |
| 2024-05-16 | 4.12 | 4.22 | 4.09 | 4.17 | +2.46% | 307,818 | 128,242,836 |
| 2024-05-15 | 4.11 | 4.15 | 4.04 | 4.07 | -1.69% | 249,340 | 101,888,325 |
| 2024-05-14 | 4.12 | 4.2 | 4.1 | 4.14 | +1.22% | 226,764 | 94,001,419 |
| 2024-05-13 | 4.19 | 4.2 | 4.05 | 4.09 | -2.85% | 263,258 | 107,949,287 |
| 2024-05-10 | 4.38 | 4.38 | 4.18 | 4.21 | -3.44% | 279,716 | 118,878,779 |
| 2024-05-09 | 4.32 | 4.4 | 4.29 | 4.36 | +1.87% | 214,576 | 93,519,779 |
| 2024-05-08 | 4.41 | 4.43 | 4.27 | 4.28 | -3.6% | 241,232 | 104,591,267 |
| 2024-05-07 | 4.36 | 4.46 | 4.32 | 4.44 | +1.83% | 309,185 | 136,496,174 |
| 2024-05-06 | 4.35 | 4.46 | 4.27 | 4.36 | +2.11% | 350,247 | 153,303,437 |
| 2024-04-30 | 4.37 | 4.37 | 4.2 | 4.27 | -1.61% | 269,520 | 114,948,451 |
| 2024-04-29 | 4.24 | 4.36 | 4.23 | 4.34 | +2.6% | 326,125 | 140,937,114 |
| 2024-04-26 | 4.05 | 4.26 | 4.02 | 4.23 | +4.96% | 391,275 | 163,145,134 |
| 2024-04-25 | 4.02 | 4.08 | 3.97 | 4.03 | -0.49% | 215,092 | 86,726,921 |
| 2024-04-24 | 3.97 | 4.05 | 3.93 | 4.05 | +2.79% | 282,081 | 113,116,274 |
| 2024-04-23 | 3.8 | 3.99 | 3.78 | 3.94 | +3.96% | 367,197 | 143,395,509 |
| 2024-04-22 | 3.76 | 3.86 | 3.65 | 3.79 | +0.8% | 277,069 | 104,491,857 |
| 2024-04-19 | 3.82 | 3.88 | 3.72 | 3.76 | -2.08% | 285,255 | 108,061,135 |
| 2024-04-18 | 3.84 | 3.97 | 3.71 | 3.84 | +0.26% | 436,310 | 167,657,732 |
| 2024-04-17 | 3.64 | 3.84 | 3.63 | 3.83 | +6.98% | 444,000 | 167,771,635 |
| 2024-04-16 | 3.84 | 3.86 | 3.57 | 3.58 | -6.53% | 490,699 | 180,113,565 |
| 2024-04-15 | 4.04 | 4.07 | 3.77 | 3.83 | -5.67% | 554,578 | 215,013,880 |
| 2024-04-12 | 4.11 | 4.18 | 4.04 | 4.06 | -1.93% | 249,940 | 102,408,022 |
| 2024-04-11 | 4.11 | 4.22 | 4.09 | 4.14 | 0% | 289,039 | 120,354,765 |
| 2024-04-10 | 4.32 | 4.32 | 4.1 | 4.14 | -3.72% | 300,055 | 124,871,434 |
| 2024-04-09 | 4.17 | 4.3 | 4.17 | 4.3 | +3.12% | 323,847 | 137,152,083 |
| 2024-04-08 | 4.43 | 4.43 | 4.16 | 4.17 | -6.29% | 426,705 | 180,768,509 |
| 2024-04-03 | 4.59 | 4.6 | 4.43 | 4.45 | -3.05% | 291,161 | 130,595,260 |
| 2024-04-02 | 4.66 | 4.69 | 4.54 | 4.59 | -2.13% | 272,070 | 125,085,166 |
| 2024-04-01 | 4.55 | 4.69 | 4.55 | 4.69 | +3.3% | 258,125 | 119,953,338 |
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：