股票概览
3.52
-1.95%
-0.07
3.56
开盘价
3.6
最高价
3.51
最低价
113,194
成交量
数据更新至: 2024-06-28
技术指标
3.58
MA5 (5日均线)
3.63
MA10 (10日均线)
3.74
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 | 3.56 | 3.6 | 3.51 | 3.52 | -1.95% | 113,194 | 40,369,100 |
| 2024-06-27 | 3.69 | 3.71 | 3.58 | 3.59 | -2.97% | 128,659 | 46,706,556 |
| 2024-06-26 | 3.59 | 3.72 | 3.55 | 3.7 | +3.35% | 118,419 | 43,045,335 |
| 2024-06-25 | 3.52 | 3.6 | 3.51 | 3.58 | +1.7% | 124,005 | 44,229,067 |
| 2024-06-24 | 3.63 | 3.63 | 3.5 | 3.52 | -3.03% | 106,550 | 37,797,328 |
| 2024-06-21 | 3.62 | 3.68 | 3.6 | 3.63 | +0.28% | 75,536 | 27,510,130 |
| 2024-06-20 | 3.71 | 3.73 | 3.61 | 3.62 | -2.16% | 94,423 | 34,525,383 |
| 2024-06-19 | 3.77 | 3.81 | 3.7 | 3.7 | -1.86% | 76,006 | 28,382,280 |
| 2024-06-18 | 3.71 | 3.79 | 3.67 | 3.77 | +1.89% | 113,507 | 42,473,530 |
| 2024-06-17 | 3.64 | 3.71 | 3.62 | 3.7 | +1.09% | 112,428 | 41,330,586 |
| 2024-06-14 | 3.75 | 3.76 | 3.61 | 3.66 | -2.4% | 220,996 | 81,085,806 |
| 2024-06-13 | 3.85 | 3.85 | 3.74 | 3.75 | -2.34% | 131,015 | 49,483,149 |
| 2024-06-12 | 3.82 | 3.86 | 3.8 | 3.84 | +0.79% | 112,304 | 43,038,214 |
| 2024-06-11 | 3.85 | 3.85 | 3.76 | 3.81 | -1.3% | 103,479 | 39,334,374 |
| 2024-06-07 | 3.77 | 3.87 | 3.77 | 3.86 | +2.93% | 147,947 | 56,665,839 |
| 2024-06-06 | 3.83 | 3.87 | 3.72 | 3.75 | -2.09% | 175,082 | 66,053,175 |
| 2024-06-05 | 3.94 | 3.94 | 3.8 | 3.83 | -2.79% | 185,414 | 71,660,057 |
| 2024-06-04 | 3.99 | 3.99 | 3.89 | 3.94 | -1.25% | 191,182 | 74,996,108 |
| 2024-06-03 | 4.13 | 4.14 | 3.94 | 3.99 | -3.16% | 201,896 | 81,069,217 |
| 2024-05-31 | 4.14 | 4.17 | 4.11 | 4.12 | -0.24% | 105,743 | 43,751,915 |
| 2024-05-30 | 4.15 | 4.24 | 4.11 | 4.13 | -0.96% | 174,613 | 72,817,513 |
| 2024-05-29 | 4.14 | 4.2 | 4.12 | 4.17 | +0.97% | 148,345 | 61,827,429 |
| 2024-05-28 | 4.2 | 4.22 | 4.12 | 4.13 | -1.67% | 127,009 | 52,864,881 |
| 2024-05-27 | 4.18 | 4.21 | 4.13 | 4.2 | +0.24% | 134,532 | 56,080,105 |
| 2024-05-24 | 4.26 | 4.26 | 4.16 | 4.19 | -0.24% | 138,735 | 58,319,793 |
| 2024-05-23 | 4.32 | 4.32 | 4.17 | 4.2 | -2.78% | 170,199 | 71,795,272 |
| 2024-05-22 | 4.34 | 4.37 | 4.31 | 4.32 | 0% | 130,924 | 56,749,670 |
| 2024-05-21 | 4.37 | 4.39 | 4.29 | 4.32 | -1.37% | 157,605 | 68,283,430 |
| 2024-05-20 | 4.38 | 4.49 | 4.35 | 4.38 | +0.92% | 290,307 | 127,969,636 |
| 2024-05-17 | 4.2 | 4.35 | 4.2 | 4.34 | +3.33% | 189,616 | 81,140,098 |
| 2024-05-16 | 4.24 | 4.31 | 4.19 | 4.2 | -0.24% | 161,322 | 68,457,392 |
| 2024-05-15 | 4.23 | 4.29 | 4.19 | 4.21 | -0.47% | 134,243 | 56,894,612 |
| 2024-05-14 | 4.27 | 4.33 | 4.23 | 4.23 | -0.7% | 152,433 | 64,954,757 |
| 2024-05-13 | 4.28 | 4.29 | 4.21 | 4.26 | -0.7% | 142,061 | 60,508,284 |
| 2024-05-10 | 4.34 | 4.38 | 4.28 | 4.29 | -1.15% | 151,057 | 65,054,353 |
| 2024-05-09 | 4.31 | 4.39 | 4.31 | 4.34 | +0.7% | 142,205 | 61,947,305 |
| 2024-05-08 | 4.42 | 4.43 | 4.31 | 4.31 | -2.49% | 211,447 | 91,934,747 |
| 2024-05-07 | 4.35 | 4.48 | 4.3 | 4.42 | +2.79% | 401,319 | 177,143,020 |
| 2024-05-06 | 4.19 | 4.31 | 4.17 | 4.3 | +3.86% | 312,681 | 133,354,609 |
| 2024-04-30 | 4.17 | 4.2 | 4.13 | 4.14 | -0.72% | 162,081 | 67,353,286 |
| 2024-04-29 | 3.95 | 4.19 | 3.94 | 4.17 | +5.04% | 350,065 | 143,686,714 |
| 2024-04-26 | 3.91 | 3.98 | 3.88 | 3.97 | +1.02% | 175,491 | 68,993,164 |
| 2024-04-25 | 3.86 | 3.99 | 3.84 | 3.93 | +2.08% | 168,620 | 66,463,456 |
| 2024-04-24 | 3.81 | 3.86 | 3.75 | 3.85 | +1.32% | 116,806 | 44,549,263 |
| 2024-04-23 | 3.93 | 3.96 | 3.78 | 3.8 | -3.55% | 207,236 | 79,809,126 |
| 2024-04-22 | 4.01 | 4.04 | 3.93 | 3.94 | -1.99% | 142,571 | 56,538,643 |
| 2024-04-19 | 3.94 | 4.1 | 3.93 | 4.02 | +1.52% | 191,226 | 77,069,213 |
| 2024-04-18 | 4.01 | 4.05 | 3.96 | 3.96 | -1.74% | 169,706 | 67,829,434 |
| 2024-04-17 | 3.93 | 4.03 | 3.92 | 4.03 | +3.33% | 217,964 | 86,884,307 |
| 2024-04-16 | 4.09 | 4.15 | 3.87 | 3.9 | -5.57% | 272,098 | 108,415,848 |
| 2024-04-15 | 4.14 | 4.2 | 4.05 | 4.13 | -0.24% | 227,226 | 93,904,401 |
| 2024-04-12 | 4.17 | 4.22 | 4.11 | 4.14 | -0.48% | 181,958 | 75,705,512 |
| 2024-04-11 | 4.11 | 4.21 | 4.11 | 4.16 | +0.24% | 148,313 | 61,846,232 |
| 2024-04-10 | 4.13 | 4.17 | 4.09 | 4.15 | 0% | 152,631 | 62,967,540 |
| 2024-04-09 | 4.11 | 4.16 | 4.1 | 4.15 | +0.73% | 132,487 | 54,778,226 |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 191,010 | 79,650,755 |
| 2024-04-03 | 4.16 | 4.2 | 4.14 | 4.19 | +0.48% | 183,975 | 76,820,463 |
| 2024-04-02 | 4.08 | 4.17 | 4.06 | 4.17 | +2.46% | 267,543 | 110,319,985 |
| 2024-04-01 | 3.92 | 4.08 | 3.92 | 4.07 | +4.09% | 252,280 | 101,695,245 |
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：