股票概览
3.57
+0.56%
+0.02
3.49
开盘价
3.62
最高价
3.49
最低价
42,627
成交量
数据更新至: 2024-06-28
技术指标
3.51
MA5 (5日均线)
3.56
MA10 (10日均线)
3.71
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 | 3.49 | 3.62 | 3.49 | 3.57 | +0.56% | 42,627 | 15,239,506 |
| 2024-06-27 | 3.57 | 3.62 | 3.53 | 3.55 | -0.56% | 41,951 | 14,959,167 |
| 2024-06-26 | 3.43 | 3.58 | 3.4 | 3.57 | +3.18% | 49,980 | 17,347,364 |
| 2024-06-25 | 3.49 | 3.5 | 3.4 | 3.46 | +1.76% | 38,507 | 13,296,277 |
| 2024-06-24 | 3.55 | 3.57 | 3.35 | 3.4 | -4.49% | 60,827 | 20,840,810 |
| 2024-06-21 | 3.6 | 3.6 | 3.48 | 3.56 | 0% | 33,617 | 11,948,766 |
| 2024-06-20 | 3.66 | 3.66 | 3.53 | 3.56 | -2.2% | 44,988 | 16,118,247 |
| 2024-06-19 | 3.71 | 3.75 | 3.62 | 3.64 | -1.36% | 46,831 | 17,136,659 |
| 2024-06-18 | 3.63 | 3.69 | 3.56 | 3.69 | +2.5% | 51,792 | 18,878,984 |
| 2024-06-17 | 3.75 | 3.75 | 3.57 | 3.6 | -3.49% | 62,633 | 22,724,036 |
| 2024-06-14 | 3.71 | 3.76 | 3.61 | 3.73 | +1.08% | 50,745 | 18,876,998 |
| 2024-06-13 | 3.77 | 3.81 | 3.66 | 3.69 | -2.12% | 59,159 | 21,991,350 |
| 2024-06-12 | 3.66 | 3.79 | 3.62 | 3.77 | +2.72% | 72,969 | 27,384,640 |
| 2024-06-11 | 3.59 | 3.68 | 3.5 | 3.67 | +1.1% | 99,635 | 35,881,119 |
| 2024-06-07 | 3.49 | 3.65 | 3.45 | 3.63 | +5.22% | 127,551 | 45,744,682 |
| 2024-06-06 | 3.8 | 3.83 | 3.45 | 3.45 | -9.92% | 168,629 | 60,038,182 |
| 2024-06-05 | 3.96 | 3.99 | 3.81 | 3.83 | -3.77% | 121,086 | 46,655,616 |
| 2024-06-04 | 4.01 | 4.09 | 3.89 | 3.98 | -7.87% | 222,109 | 88,104,042 |
| 2024-06-03 | 4.49 | 4.5 | 4.28 | 4.32 | -4.42% | 76,954 | 33,492,109 |
| 2024-05-31 | 4.52 | 4.53 | 4.46 | 4.52 | +1.12% | 42,054 | 18,935,970 |
| 2024-05-30 | 4.6 | 4.63 | 4.46 | 4.47 | -3.25% | 68,498 | 30,964,245 |
| 2024-05-29 | 4.6 | 4.67 | 4.5 | 4.62 | +0.43% | 59,894 | 27,576,748 |
| 2024-05-28 | 4.56 | 4.75 | 4.55 | 4.6 | +0.22% | 83,177 | 38,545,060 |
| 2024-05-27 | 4.61 | 4.66 | 4.49 | 4.59 | -0.65% | 70,122 | 31,822,454 |
| 2024-05-24 | 4.58 | 4.67 | 4.56 | 4.62 | +1.09% | 62,625 | 29,033,153 |
| 2024-05-23 | 4.73 | 4.74 | 4.56 | 4.57 | -3.38% | 89,351 | 41,279,526 |
| 2024-05-22 | 4.74 | 4.8 | 4.69 | 4.73 | +0.21% | 76,357 | 36,191,759 |
| 2024-05-21 | 4.77 | 4.79 | 4.62 | 4.72 | -1.05% | 123,497 | 58,085,165 |
| 2024-05-20 | 4.84 | 4.9 | 4.73 | 4.77 | -2.45% | 148,420 | 71,152,228 |
| 2024-05-17 | 5.05 | 5.05 | 4.83 | 4.89 | -4.12% | 203,951 | 100,324,503 |
| 2024-05-16 | 5.01 | 5.11 | 4.96 | 5.1 | +2% | 277,257 | 139,839,606 |
| 2024-05-15 | 4.9 | 5.04 | 4.53 | 5 | +3.09% | 301,210 | 148,179,398 |
| 2024-05-14 | 4.73 | 4.87 | 4.73 | 4.85 | +2.11% | 71,362 | 34,447,259 |
| 2024-05-13 | 4.89 | 4.9 | 4.72 | 4.75 | -2.86% | 79,590 | 38,155,165 |
| 2024-05-10 | 4.86 | 4.94 | 4.8 | 4.89 | +0.82% | 87,716 | 42,683,546 |
| 2024-05-09 | 4.82 | 4.94 | 4.81 | 4.85 | +0.41% | 107,187 | 52,195,304 |
| 2024-05-08 | 4.86 | 5.02 | 4.8 | 4.83 | -1.63% | 128,618 | 63,005,813 |
| 2024-05-07 | 4.75 | 4.95 | 4.69 | 4.91 | +3.37% | 143,402 | 69,467,011 |
| 2024-05-06 | 4.61 | 4.88 | 4.6 | 4.75 | +3.04% | 136,203 | 64,348,024 |
| 2024-04-30 | 4.64 | 4.67 | 4.52 | 4.61 | -0.86% | 58,704 | 26,897,595 |
| 2024-04-29 | 4.47 | 4.66 | 4.44 | 4.65 | +4.03% | 53,203 | 24,392,184 |
| 2024-04-26 | 4.42 | 4.5 | 4.35 | 4.47 | +0.68% | 44,960 | 19,988,587 |
| 2024-04-25 | 4.35 | 4.48 | 4.3 | 4.44 | +1.37% | 39,098 | 17,313,282 |
| 2024-04-24 | 4.27 | 4.38 | 4.22 | 4.38 | +2.58% | 36,508 | 15,834,440 |
| 2024-04-23 | 4.19 | 4.31 | 4.18 | 4.27 | +1.91% | 49,156 | 20,940,859 |
| 2024-04-22 | 4.29 | 4.32 | 4.07 | 4.19 | -2.1% | 68,181 | 28,480,843 |
| 2024-04-19 | 4.32 | 4.37 | 4.21 | 4.28 | -1.15% | 63,410 | 27,248,668 |
| 2024-04-18 | 4.42 | 4.53 | 4.31 | 4.33 | -2.91% | 76,025 | 33,351,213 |
| 2024-04-17 | 4.1 | 4.49 | 4.05 | 4.46 | +8.78% | 109,165 | 47,581,876 |
| 2024-04-16 | 4.52 | 4.52 | 4.1 | 4.1 | -9.89% | 122,908 | 51,070,354 |
| 2024-04-15 | 4.86 | 4.89 | 4.46 | 4.55 | -8.08% | 170,268 | 78,253,026 |
| 2024-04-12 | 4.91 | 5.08 | 4.89 | 4.95 | +0.81% | 110,426 | 55,176,474 |
| 2024-04-11 | 4.78 | 4.96 | 4.75 | 4.91 | +1.66% | 62,238 | 30,553,420 |
| 2024-04-10 | 4.95 | 4.96 | 4.77 | 4.83 | -2.42% | 74,615 | 36,200,194 |
| 2024-04-09 | 4.95 | 4.96 | 4.87 | 4.95 | +0.81% | 67,858 | 33,397,250 |
| 2024-04-08 | 5.11 | 5.11 | 4.89 | 4.91 | -3.73% | 95,679 | 47,544,304 |
| 2024-04-03 | 5 | 5.13 | 4.95 | 5.1 | +1.19% | 87,706 | 44,222,789 |
| 2024-04-02 | 4.99 | 5.08 | 4.99 | 5.04 | +0.6% | 76,050 | 38,320,880 |
| 2024-04-01 | 4.92 | 5.08 | 4.91 | 5.01 | +1.62% | 89,289 | 44,531,143 |
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：