股票概览
3.52
+0.28%
+0.01
3.48
开盘价
3.6
最高价
3.47
最低价
52,474
成交量
数据更新至: 2024-06-28
技术指标
3.46
MA5 (5日均线)
3.50
MA10 (10日均线)
3.59
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 | 3.48 | 3.6 | 3.47 | 3.52 | +0.28% | 52,474 | 18,606,609 |
| 2024-06-27 | 3.5 | 3.6 | 3.49 | 3.51 | -0.85% | 59,747 | 21,207,940 |
| 2024-06-26 | 3.38 | 3.55 | 3.33 | 3.54 | +4.42% | 64,436 | 22,208,385 |
| 2024-06-25 | 3.36 | 3.43 | 3.34 | 3.39 | +0.89% | 48,449 | 16,355,167 |
| 2024-06-24 | 3.46 | 3.47 | 3.28 | 3.36 | -2.61% | 74,120 | 24,848,668 |
| 2024-06-21 | 3.49 | 3.53 | 3.38 | 3.45 | -1.15% | 58,086 | 20,075,401 |
| 2024-06-20 | 3.6 | 3.64 | 3.47 | 3.49 | -3.86% | 78,015 | 27,593,484 |
| 2024-06-19 | 3.68 | 3.73 | 3.56 | 3.63 | +0.83% | 85,739 | 31,163,918 |
| 2024-06-18 | 3.51 | 3.66 | 3.5 | 3.6 | +2.56% | 88,227 | 31,755,322 |
| 2024-06-17 | 3.56 | 3.58 | 3.49 | 3.51 | -2.23% | 74,959 | 26,390,716 |
| 2024-06-14 | 3.67 | 3.7 | 3.57 | 3.59 | -2.18% | 104,186 | 37,592,982 |
| 2024-06-13 | 3.64 | 3.8 | 3.56 | 3.67 | +0.27% | 181,401 | 66,192,328 |
| 2024-06-12 | 3.76 | 3.99 | 3.65 | 3.66 | +6.09% | 225,886 | 86,305,188 |
| 2024-06-11 | 3.49 | 3.5 | 3.35 | 3.45 | -1.43% | 85,853 | 29,337,624 |
| 2024-06-07 | 3.41 | 3.56 | 3.41 | 3.5 | +3.24% | 118,282 | 41,282,990 |
| 2024-06-06 | 3.42 | 3.54 | 3.3 | 3.39 | -1.74% | 162,385 | 55,144,223 |
| 2024-06-05 | 3.6 | 3.64 | 3.4 | 3.45 | -5.22% | 188,431 | 65,327,943 |
| 2024-06-04 | 4.03 | 4.09 | 3.56 | 3.64 | -13.13% | 285,969 | 106,522,026 |
| 2024-06-03 | 4.27 | 4.53 | 4.07 | 4.19 | -3.23% | 248,288 | 106,367,977 |
| 2024-05-31 | 4.6 | 4.64 | 4.33 | 4.33 | -6.28% | 281,690 | 125,249,386 |
| 2024-05-30 | 4.53 | 4.76 | 4.38 | 4.62 | -1.28% | 397,175 | 180,456,159 |
| 2024-05-29 | 4.12 | 4.93 | 4.02 | 4.68 | +10.38% | 496,510 | 222,820,681 |
| 2024-05-28 | 4.34 | 4.49 | 4.12 | 4.24 | -8.23% | 439,297 | 186,592,704 |
| 2024-05-27 | 4 | 4.62 | 3.98 | 4.62 | +20% | 427,335 | 195,263,275 |
| 2024-05-24 | 3.9 | 3.97 | 3.85 | 3.85 | -1.79% | 23,955 | 9,360,048 |
| 2024-05-23 | 4.01 | 4.03 | 3.89 | 3.92 | -2.49% | 35,886 | 14,132,058 |
| 2024-05-22 | 4.05 | 4.08 | 3.97 | 4.02 | 0% | 27,703 | 11,174,385 |
| 2024-05-21 | 4.06 | 4.09 | 3.98 | 4.02 | -1.23% | 37,971 | 15,314,845 |
| 2024-05-20 | 4.13 | 4.21 | 4.04 | 4.07 | -1.45% | 37,958 | 15,562,927 |
| 2024-05-17 | 4.1 | 4.16 | 4.05 | 4.13 | +0.73% | 31,472 | 12,903,982 |
| 2024-05-16 | 3.95 | 4.12 | 3.95 | 4.1 | +3.54% | 35,972 | 14,661,240 |
| 2024-05-15 | 4.02 | 4.1 | 3.93 | 3.96 | -1.25% | 33,152 | 13,305,631 |
| 2024-05-14 | 3.88 | 4.05 | 3.88 | 4.01 | +2.3% | 44,312 | 17,703,639 |
| 2024-05-13 | 4 | 4.03 | 3.85 | 3.92 | -2.97% | 41,858 | 16,475,338 |
| 2024-05-10 | 4.14 | 4.18 | 4 | 4.04 | -2.42% | 24,349 | 9,868,912 |
| 2024-05-09 | 4.07 | 4.18 | 4.05 | 4.14 | +1.72% | 31,256 | 12,969,272 |
| 2024-05-08 | 4.15 | 4.2 | 4.04 | 4.07 | -2.63% | 33,797 | 13,827,511 |
| 2024-05-07 | 4.17 | 4.19 | 4.08 | 4.18 | +0.24% | 37,024 | 15,400,930 |
| 2024-05-06 | 4.02 | 4.19 | 4.02 | 4.17 | +5.04% | 50,285 | 20,694,308 |
| 2024-04-30 | 4.1 | 4.1 | 3.88 | 3.97 | -1.49% | 42,262 | 16,731,304 |
| 2024-04-29 | 3.81 | 4.03 | 3.72 | 4.03 | +5.22% | 44,329 | 17,543,567 |
| 2024-04-26 | 3.87 | 3.97 | 3.7 | 3.83 | +0.52% | 43,591 | 16,527,788 |
| 2024-04-25 | 3.82 | 3.87 | 3.68 | 3.81 | -0.52% | 57,900 | 21,977,872 |
| 2024-04-24 | 3.61 | 3.84 | 3.59 | 3.83 | +6.09% | 65,110 | 24,305,133 |
| 2024-04-23 | 3.47 | 3.68 | 3.47 | 3.61 | +5.87% | 67,956 | 24,449,257 |
| 2024-04-22 | 3.49 | 3.49 | 3.28 | 3.41 | -0.58% | 32,697 | 11,076,407 |
| 2024-04-19 | 3.55 | 3.56 | 3.4 | 3.43 | -2% | 40,672 | 14,056,087 |
| 2024-04-18 | 3.56 | 3.59 | 3.32 | 3.5 | -0.57% | 52,997 | 18,428,434 |
| 2024-04-17 | 3.19 | 3.52 | 3.19 | 3.52 | +11.75% | 81,802 | 28,068,112 |
| 2024-04-16 | 3.73 | 3.73 | 3.14 | 3.15 | -13.93% | 96,998 | 31,521,066 |
| 2024-04-15 | 4.2 | 4.2 | 3.61 | 3.66 | -12.44% | 89,468 | 34,017,077 |
| 2024-04-12 | 4.25 | 4.31 | 4.16 | 4.18 | +0.48% | 41,015 | 17,369,738 |
| 2024-04-11 | 4.16 | 4.23 | 4.09 | 4.16 | 0% | 32,672 | 13,650,561 |
| 2024-04-10 | 4.37 | 4.41 | 4.13 | 4.16 | -3.93% | 35,422 | 14,876,888 |
| 2024-04-09 | 4.23 | 4.34 | 4.2 | 4.33 | +2.12% | 29,953 | 12,870,185 |
| 2024-04-08 | 4.46 | 4.49 | 4.22 | 4.24 | -4.93% | 40,418 | 17,517,518 |
| 2024-04-03 | 4.53 | 4.54 | 4.42 | 4.46 | -1.76% | 35,610 | 15,885,959 |
| 2024-04-02 | 4.55 | 4.64 | 4.48 | 4.54 | +0.22% | 37,344 | 16,929,807 |
| 2024-04-01 | 4.48 | 4.56 | 4.4 | 4.53 | +1.8% | 37,230 | 16,800,593 |
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：