股票概览
3.45
-1.71%
-0.06
3.53
开盘价
3.54
最高价
3.43
最低价
69,128
成交量
数据更新至: 2024-06-28
技术指标
3.48
MA5 (5日均线)
3.55
MA10 (10日均线)
3.67
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 | 3.53 | 3.54 | 3.43 | 3.45 | -1.71% | 69,128 | 24,143,833 |
| 2024-06-27 | 3.54 | 3.55 | 3.49 | 3.51 | -1.13% | 55,209 | 19,409,713 |
| 2024-06-26 | 3.47 | 3.55 | 3.44 | 3.55 | +2.01% | 42,970 | 15,039,972 |
| 2024-06-25 | 3.42 | 3.5 | 3.42 | 3.48 | +1.75% | 56,439 | 19,546,649 |
| 2024-06-24 | 3.58 | 3.58 | 3.41 | 3.42 | -4.74% | 84,610 | 29,286,314 |
| 2024-06-21 | 3.57 | 3.61 | 3.55 | 3.59 | +0.56% | 35,502 | 12,724,040 |
| 2024-06-20 | 3.64 | 3.65 | 3.56 | 3.57 | -1.65% | 54,714 | 19,651,440 |
| 2024-06-19 | 3.66 | 3.69 | 3.62 | 3.63 | -1.09% | 34,107 | 12,428,291 |
| 2024-06-18 | 3.64 | 3.68 | 3.63 | 3.67 | +0.82% | 43,811 | 16,035,427 |
| 2024-06-17 | 3.64 | 3.67 | 3.62 | 3.64 | -0.55% | 32,127 | 11,697,819 |
| 2024-06-14 | 3.65 | 3.69 | 3.62 | 3.66 | -1.08% | 64,084 | 23,413,922 |
| 2024-06-13 | 3.77 | 3.8 | 3.68 | 3.7 | -2.12% | 65,478 | 24,337,078 |
| 2024-06-12 | 3.78 | 3.82 | 3.75 | 3.78 | 0% | 61,038 | 23,059,064 |
| 2024-06-11 | 3.74 | 3.82 | 3.74 | 3.78 | +0.27% | 55,445 | 20,910,340 |
| 2024-06-07 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 71,819 | 26,921,752 |
| 2024-06-06 | 3.75 | 3.8 | 3.65 | 3.7 | -0.8% | 100,482 | 37,457,217 |
| 2024-06-05 | 3.8 | 3.8 | 3.7 | 3.73 | -2.61% | 135,993 | 50,986,382 |
| 2024-06-04 | 3.8 | 3.85 | 3.74 | 3.83 | 0% | 101,964 | 38,667,147 |
| 2024-06-03 | 4 | 4.01 | 3.8 | 3.83 | -4.73% | 270,260 | 104,945,018 |
| 2024-05-31 | 4.06 | 4.15 | 3.96 | 4.02 | -3.37% | 507,819 | 204,803,438 |
| 2024-05-30 | 4.07 | 4.43 | 4.06 | 4.16 | +3.23% | 680,195 | 291,108,928 |
| 2024-05-29 | 4.07 | 4.12 | 4.01 | 4.03 | -2.66% | 185,297 | 75,189,801 |
| 2024-05-28 | 4.08 | 4.36 | 4.08 | 4.14 | +0.73% | 242,073 | 101,522,581 |
| 2024-05-27 | 4.09 | 4.12 | 4 | 4.11 | -0.24% | 171,696 | 69,629,389 |
| 2024-05-24 | 4.12 | 4.25 | 4.09 | 4.12 | +1.48% | 220,458 | 91,619,160 |
| 2024-05-23 | 4.19 | 4.19 | 4.05 | 4.06 | -3.56% | 101,638 | 41,553,250 |
| 2024-05-22 | 4.17 | 4.22 | 4.17 | 4.21 | +0.96% | 82,885 | 34,829,121 |
| 2024-05-21 | 4.23 | 4.27 | 4.14 | 4.17 | -2.57% | 121,363 | 50,908,475 |
| 2024-05-20 | 4.26 | 4.42 | 4.24 | 4.28 | 0% | 182,291 | 78,736,230 |
| 2024-05-17 | 4.12 | 4.29 | 4.11 | 4.28 | +4.65% | 170,807 | 71,799,935 |
| 2024-05-16 | 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | 70,913 | 29,036,957 |
| 2024-05-15 | 4.02 | 4.12 | 4 | 4.05 | +0.5% | 75,728 | 30,748,696 |
| 2024-05-14 | 4.04 | 4.07 | 4.02 | 4.03 | -0.49% | 64,540 | 26,136,082 |
| 2024-05-13 | 4.1 | 4.11 | 4.03 | 4.05 | -1.46% | 92,801 | 37,677,968 |
| 2024-05-10 | 4.16 | 4.17 | 4.09 | 4.11 | -0.96% | 70,365 | 28,935,228 |
| 2024-05-09 | 4.16 | 4.22 | 4.12 | 4.15 | +0.24% | 89,511 | 37,328,789 |
| 2024-05-08 | 4.23 | 4.23 | 4.14 | 4.14 | -1.9% | 77,648 | 32,363,322 |
| 2024-05-07 | 4.14 | 4.22 | 4.14 | 4.22 | +1.69% | 92,810 | 38,885,597 |
| 2024-05-06 | 4.11 | 4.19 | 4.11 | 4.15 | +1.47% | 94,206 | 38,966,376 |
| 2024-04-30 | 4.1 | 4.15 | 4.06 | 4.09 | -0.24% | 71,106 | 29,151,133 |
| 2024-04-29 | 3.96 | 4.11 | 3.95 | 4.1 | +3.27% | 114,585 | 46,338,619 |
| 2024-04-26 | 3.94 | 3.99 | 3.91 | 3.97 | 0% | 114,141 | 44,993,597 |
| 2024-04-25 | 3.92 | 3.99 | 3.9 | 3.97 | +1.53% | 74,497 | 29,527,323 |
| 2024-04-24 | 3.92 | 3.95 | 3.88 | 3.91 | +0.51% | 70,840 | 27,636,918 |
| 2024-04-23 | 3.95 | 3.97 | 3.88 | 3.89 | -1.27% | 93,085 | 36,379,381 |
| 2024-04-22 | 3.99 | 4.03 | 3.86 | 3.94 | -3.19% | 181,729 | 71,538,686 |
| 2024-04-19 | 4.01 | 4.13 | 4.01 | 4.07 | +0.49% | 103,754 | 42,338,771 |
| 2024-04-18 | 4.12 | 4.12 | 4.03 | 4.05 | -0.74% | 99,282 | 40,473,232 |
| 2024-04-17 | 4.03 | 4.12 | 4.01 | 4.08 | +1.75% | 131,509 | 53,315,341 |
| 2024-04-16 | 4.16 | 4.23 | 4 | 4.01 | -4.52% | 134,730 | 55,137,949 |
| 2024-04-15 | 4.3 | 4.31 | 4.13 | 4.2 | -1.64% | 108,495 | 45,682,620 |
| 2024-04-12 | 4.3 | 4.34 | 4.25 | 4.27 | -0.93% | 67,700 | 29,032,661 |
| 2024-04-11 | 4.28 | 4.37 | 4.27 | 4.31 | -0.23% | 69,269 | 29,999,078 |
| 2024-04-10 | 4.35 | 4.38 | 4.26 | 4.32 | -0.69% | 91,507 | 39,480,759 |
| 2024-04-09 | 4.24 | 4.37 | 4.23 | 4.35 | +2.11% | 91,234 | 39,390,508 |
| 2024-04-08 | 4.34 | 4.35 | 4.25 | 4.26 | -1.62% | 103,200 | 44,403,798 |
| 2024-04-03 | 4.25 | 4.35 | 4.22 | 4.33 | +1.88% | 127,945 | 54,815,595 |
| 2024-04-02 | 4.14 | 4.26 | 4.11 | 4.25 | +2.41% | 148,644 | 62,709,114 |
| 2024-04-01 | 4.02 | 4.16 | 4 | 4.15 | +3.23% | 132,699 | 54,487,544 |
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：