股票概览
3.43
0%
0
3.44
开盘价
3.5
最高价
3.42
最低价
219,012
成交量
数据更新至: 2024-06-28
技术指标
3.43
MA5 (5日均线)
3.51
MA10 (10日均线)
3.64
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 | 3.44 | 3.5 | 3.42 | 3.43 | 0% | 219,012 | 75,814,154 |
| 2024-06-27 | 3.53 | 3.55 | 3.42 | 3.43 | -2.56% | 242,424 | 84,217,638 |
| 2024-06-26 | 3.38 | 3.54 | 3.34 | 3.52 | +4.14% | 337,137 | 116,257,743 |
| 2024-06-25 | 3.37 | 3.42 | 3.36 | 3.38 | +0.3% | 259,871 | 88,137,716 |
| 2024-06-24 | 3.47 | 3.48 | 3.34 | 3.37 | -3.16% | 374,464 | 127,239,510 |
| 2024-06-21 | 3.45 | 3.52 | 3.43 | 3.48 | +0.29% | 285,369 | 99,419,962 |
| 2024-06-20 | 3.65 | 3.65 | 3.45 | 3.47 | -4.41% | 543,106 | 191,202,686 |
| 2024-06-19 | 3.73 | 3.75 | 3.63 | 3.63 | -2.42% | 269,414 | 98,927,201 |
| 2024-06-18 | 3.64 | 3.74 | 3.64 | 3.72 | +1.64% | 235,492 | 87,325,286 |
| 2024-06-17 | 3.7 | 3.71 | 3.65 | 3.66 | -1.35% | 146,291 | 53,733,645 |
| 2024-06-14 | 3.65 | 3.72 | 3.63 | 3.71 | +1.09% | 223,045 | 82,064,303 |
| 2024-06-13 | 3.75 | 3.77 | 3.66 | 3.67 | -2.13% | 228,552 | 84,557,643 |
| 2024-06-12 | 3.72 | 3.77 | 3.69 | 3.75 | +1.63% | 266,897 | 99,704,932 |
| 2024-06-11 | 3.65 | 3.71 | 3.57 | 3.69 | +0.27% | 251,099 | 91,679,799 |
| 2024-06-07 | 3.64 | 3.71 | 3.62 | 3.68 | +1.1% | 318,236 | 116,785,094 |
| 2024-06-06 | 3.79 | 3.83 | 3.61 | 3.64 | -4.21% | 495,607 | 182,249,236 |
| 2024-06-05 | 3.84 | 3.9 | 3.8 | 3.8 | -1.55% | 257,003 | 98,890,439 |
| 2024-06-04 | 3.85 | 3.88 | 3.8 | 3.86 | -0.77% | 324,593 | 124,400,678 |
| 2024-06-03 | 3.94 | 3.97 | 3.83 | 3.89 | -1.77% | 414,476 | 161,015,736 |
| 2024-05-31 | 3.96 | 4.04 | 3.94 | 3.96 | -0.75% | 330,788 | 131,688,668 |
| 2024-05-30 | 4.08 | 4.1 | 3.97 | 3.99 | +0.5% | 411,279 | 164,861,468 |
| 2024-05-29 | 4.01 | 4.1 | 3.96 | 3.97 | -1% | 470,342 | 189,390,638 |
| 2024-05-28 | 4.02 | 4.08 | 3.98 | 4.01 | -0.74% | 287,181 | 115,514,323 |
| 2024-05-27 | 3.99 | 4.04 | 3.92 | 4.04 | +1.25% | 346,244 | 137,661,865 |
| 2024-05-24 | 4 | 4.07 | 3.99 | 3.99 | -0.25% | 247,004 | 99,350,658 |
| 2024-05-23 | 4.13 | 4.13 | 3.98 | 4 | -2.91% | 361,636 | 145,847,546 |
| 2024-05-22 | 4.11 | 4.14 | 4.07 | 4.12 | +0.49% | 314,069 | 128,920,669 |
| 2024-05-21 | 4.22 | 4.22 | 4.1 | 4.1 | -2.15% | 341,808 | 141,130,837 |
| 2024-05-20 | 4.17 | 4.22 | 4.15 | 4.19 | +0.72% | 384,945 | 161,130,604 |
| 2024-05-17 | 4.12 | 4.16 | 4.08 | 4.16 | +0.97% | 307,137 | 126,552,391 |
| 2024-05-16 | 4.13 | 4.18 | 4.12 | 4.12 | -0.24% | 297,848 | 123,514,003 |
| 2024-05-15 | 4.22 | 4.22 | 4.12 | 4.13 | -1.43% | 331,068 | 137,627,879 |
| 2024-05-14 | 4.15 | 4.25 | 4.15 | 4.19 | +1.21% | 459,996 | 193,228,021 |
| 2024-05-13 | 4.25 | 4.26 | 4.13 | 4.14 | -3.5% | 550,587 | 230,008,211 |
| 2024-05-10 | 4.38 | 4.39 | 4.27 | 4.29 | -1.83% | 434,823 | 187,312,428 |
| 2024-05-09 | 4.39 | 4.42 | 4.35 | 4.37 | +0.23% | 431,920 | 189,316,113 |
| 2024-05-08 | 4.46 | 4.47 | 4.35 | 4.36 | -2.46% | 484,402 | 212,848,152 |
| 2024-05-07 | 4.5 | 4.58 | 4.45 | 4.47 | -1.54% | 783,365 | 351,962,816 |
| 2024-05-06 | 4.4 | 4.56 | 4.4 | 4.54 | +3.18% | 975,702 | 435,714,930 |
| 2024-04-30 | 4.45 | 4.52 | 4.32 | 4.4 | -0.23% | 767,682 | 338,973,980 |
| 2024-04-29 | 4.31 | 4.42 | 4.28 | 4.41 | +2.08% | 644,962 | 281,636,653 |
| 2024-04-26 | 4.19 | 4.38 | 4.19 | 4.32 | +3.1% | 630,461 | 270,962,052 |
| 2024-04-25 | 4.23 | 4.26 | 4.18 | 4.19 | -1.41% | 377,374 | 158,957,470 |
| 2024-04-24 | 4.14 | 4.25 | 4.13 | 4.25 | +2.91% | 486,866 | 204,927,394 |
| 2024-04-23 | 4.12 | 4.18 | 4.11 | 4.13 | +0.49% | 307,272 | 127,094,115 |
| 2024-04-22 | 4.09 | 4.17 | 4.01 | 4.11 | -1.2% | 340,298 | 139,370,184 |
| 2024-04-19 | 4.18 | 4.25 | 4.13 | 4.16 | -0.48% | 364,990 | 152,491,737 |
| 2024-04-18 | 4.2 | 4.28 | 4.12 | 4.18 | -0.95% | 592,233 | 248,656,220 |
| 2024-04-17 | 3.93 | 4.24 | 3.93 | 4.22 | +9.33% | 838,394 | 346,309,601 |
| 2024-04-16 | 4.08 | 4.11 | 3.86 | 3.86 | -6.54% | 674,108 | 265,811,735 |
| 2024-04-15 | 4.29 | 4.29 | 4.06 | 4.13 | -4.18% | 666,573 | 277,196,622 |
| 2024-04-12 | 4.36 | 4.44 | 4.28 | 4.31 | -1.6% | 447,889 | 195,423,662 |
| 2024-04-11 | 4.35 | 4.46 | 4.31 | 4.38 | -0.23% | 409,347 | 180,593,840 |
| 2024-04-10 | 4.57 | 4.58 | 4.35 | 4.39 | -4.57% | 668,537 | 296,528,674 |
| 2024-04-09 | 4.63 | 4.75 | 4.56 | 4.6 | +3.6% | 713,375 | 330,098,454 |
| 2024-04-08 | 4.51 | 4.53 | 4.43 | 4.44 | -1.55% | 449,716 | 201,331,776 |
| 2024-04-03 | 4.61 | 4.64 | 4.43 | 4.51 | -2.8% | 626,096 | 281,968,091 |
| 2024-04-02 | 4.82 | 4.84 | 4.62 | 4.64 | -3.73% | 777,579 | 363,020,639 |
| 2024-04-01 | 4.74 | 4.84 | 4.73 | 4.82 | +2.12% | 656,388 | 314,262,540 |
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：