股票概览
3.39
-0.29%
-0.01
3.38
开盘价
3.45
最高价
3.36
最低价
709,084
成交量
数据更新至: 2024-06-28
技术指标
3.35
MA5 (5日均线)
3.41
MA10 (10日均线)
3.49
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 | 3.38 | 3.45 | 3.36 | 3.39 | -0.29% | 709,084 | 241,841,457 |
| 2024-06-27 | 3.44 | 3.5 | 3.38 | 3.4 | -2.86% | 978,892 | 337,063,879 |
| 2024-06-26 | 3.25 | 3.52 | 3.23 | 3.5 | +8.02% | 1,536,989 | 523,098,650 |
| 2024-06-25 | 3.28 | 3.31 | 3.21 | 3.24 | 0% | 487,336 | 158,464,683 |
| 2024-06-24 | 3.36 | 3.36 | 3.23 | 3.24 | -4.42% | 673,666 | 221,254,460 |
| 2024-06-21 | 3.38 | 3.44 | 3.32 | 3.39 | +0.3% | 499,522 | 169,014,599 |
| 2024-06-20 | 3.47 | 3.5 | 3.38 | 3.38 | -3.15% | 650,608 | 222,694,555 |
| 2024-06-19 | 3.56 | 3.56 | 3.48 | 3.49 | -1.69% | 599,059 | 210,179,515 |
| 2024-06-18 | 3.5 | 3.57 | 3.49 | 3.55 | +1.14% | 563,819 | 199,806,892 |
| 2024-06-17 | 3.52 | 3.56 | 3.48 | 3.51 | -0.85% | 541,754 | 190,226,723 |
| 2024-06-14 | 3.5 | 3.55 | 3.48 | 3.54 | +1.14% | 649,610 | 228,725,460 |
| 2024-06-13 | 3.55 | 3.59 | 3.49 | 3.5 | -2.23% | 781,487 | 275,198,963 |
| 2024-06-12 | 3.45 | 3.59 | 3.42 | 3.58 | +4.07% | 1,122,487 | 396,533,360 |
| 2024-06-11 | 3.42 | 3.46 | 3.34 | 3.44 | +0.58% | 727,919 | 248,232,659 |
| 2024-06-07 | 3.48 | 3.54 | 3.38 | 3.42 | +0.88% | 961,636 | 331,978,691 |
| 2024-06-06 | 3.61 | 3.67 | 3.36 | 3.39 | -6.61% | 1,806,931 | 623,616,246 |
| 2024-06-05 | 3.67 | 3.7 | 3.62 | 3.63 | -2.16% | 690,733 | 252,306,226 |
| 2024-06-04 | 3.69 | 3.72 | 3.61 | 3.71 | 0% | 860,058 | 315,328,716 |
| 2024-06-03 | 3.79 | 3.8 | 3.67 | 3.71 | -3.13% | 1,221,409 | 452,601,037 |
| 2024-05-31 | 3.78 | 3.89 | 3.78 | 3.83 | +0.79% | 1,080,624 | 415,673,129 |
| 2024-05-30 | 3.78 | 3.82 | 3.66 | 3.8 | -0.78% | 1,123,862 | 422,903,843 |
| 2024-05-29 | 3.75 | 3.92 | 3.74 | 3.83 | -4.01% | 1,892,133 | 726,321,386 |
| 2024-05-28 | 4.08 | 4.09 | 3.97 | 3.99 | -3.62% | 1,186,254 | 476,551,682 |
| 2024-05-27 | 4.28 | 4.29 | 4.04 | 4.14 | -2.82% | 1,618,517 | 665,514,345 |
| 2024-05-24 | 4.18 | 4.3 | 4.18 | 4.26 | +0.95% | 1,581,687 | 670,461,584 |
| 2024-05-23 | 4.33 | 4.34 | 4.18 | 4.22 | -3.65% | 1,612,413 | 684,086,929 |
| 2024-05-22 | 4.33 | 4.4 | 4.29 | 4.38 | -1.13% | 2,320,003 | 1,005,155,281 |
| 2024-05-21 | 4.28 | 4.6 | 4.26 | 4.43 | +4.48% | 3,805,567 | 1,694,717,226 |
| 2024-05-20 | 4.21 | 4.32 | 4.2 | 4.24 | -0.93% | 1,820,007 | 773,922,924 |
| 2024-05-17 | 4.33 | 4.45 | 4.2 | 4.28 | -1.15% | 2,821,927 | 1,209,161,030 |
| 2024-05-16 | 4.2 | 4.48 | 4.2 | 4.33 | -2.7% | 3,630,390 | 1,584,203,135 |
| 2024-05-15 | 4.56 | 4.66 | 4.38 | 4.45 | +0.45% | 5,999,918 | 2,716,625,163 |
| 2024-05-14 | 3.99 | 4.43 | 3.99 | 4.43 | +20.05% | 5,949,016 | 2,555,411,020 |
| 2024-05-13 | 3.77 | 3.78 | 3.66 | 3.69 | -2.38% | 648,271 | 240,126,727 |
| 2024-05-10 | 3.83 | 3.9 | 3.75 | 3.78 | -1.31% | 787,289 | 298,997,312 |
| 2024-05-09 | 3.8 | 3.89 | 3.75 | 3.83 | -2.79% | 1,508,701 | 576,719,902 |
| 2024-05-08 | 4.04 | 4.04 | 3.93 | 3.94 | -3.19% | 660,018 | 261,440,916 |
| 2024-05-07 | 4.06 | 4.14 | 4.04 | 4.07 | +0.25% | 663,426 | 270,962,221 |
| 2024-05-06 | 4.11 | 4.16 | 4.04 | 4.06 | +0.5% | 761,064 | 311,049,719 |
| 2024-04-30 | 4.08 | 4.12 | 3.97 | 4.04 | -1.22% | 779,490 | 315,230,210 |
| 2024-04-29 | 3.91 | 4.1 | 3.89 | 4.09 | +4.07% | 1,076,896 | 435,818,809 |
| 2024-04-26 | 3.82 | 3.95 | 3.82 | 3.93 | +2.61% | 866,205 | 338,368,310 |
| 2024-04-25 | 3.82 | 3.9 | 3.8 | 3.83 | -1.29% | 620,295 | 238,244,889 |
| 2024-04-24 | 3.73 | 3.89 | 3.7 | 3.88 | +4.58% | 945,540 | 360,924,078 |
| 2024-04-23 | 3.69 | 3.77 | 3.69 | 3.71 | +0.82% | 638,998 | 237,930,550 |
| 2024-04-22 | 3.68 | 3.74 | 3.61 | 3.68 | -1.34% | 584,446 | 214,424,830 |
| 2024-04-19 | 3.8 | 3.82 | 3.71 | 3.73 | -2.36% | 621,435 | 233,392,951 |
| 2024-04-18 | 3.9 | 3.91 | 3.8 | 3.82 | -2.05% | 758,104 | 292,361,257 |
| 2024-04-17 | 3.7 | 3.91 | 3.7 | 3.9 | +7.73% | 999,558 | 385,301,783 |
| 2024-04-16 | 3.89 | 3.92 | 3.6 | 3.62 | -7.89% | 1,123,688 | 418,432,129 |
| 2024-04-15 | 4.08 | 4.13 | 3.85 | 3.93 | -4.15% | 1,042,267 | 413,271,086 |
| 2024-04-12 | 4.19 | 4.2 | 4.09 | 4.1 | -1.68% | 592,459 | 244,554,738 |
| 2024-04-11 | 4.1 | 4.24 | 4.1 | 4.17 | +0.72% | 715,601 | 300,126,394 |
| 2024-04-10 | 4.28 | 4.29 | 4.12 | 4.14 | -3.94% | 790,541 | 330,236,797 |
| 2024-04-09 | 4.28 | 4.33 | 4.24 | 4.31 | +1.89% | 612,448 | 262,732,185 |
| 2024-04-08 | 4.35 | 4.38 | 4.23 | 4.23 | -3.64% | 802,160 | 343,892,511 |
| 2024-04-03 | 4.5 | 4.53 | 4.32 | 4.39 | -3.09% | 991,293 | 436,204,590 |
| 2024-04-02 | 4.62 | 4.65 | 4.5 | 4.53 | -2.37% | 908,858 | 412,662,979 |
| 2024-04-01 | 4.54 | 4.68 | 4.54 | 4.64 | +2.43% | 978,844 | 452,995,113 |
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：