股票概览
3.55
+0.57%
+0.02
3.52
开盘价
3.6
最高价
3.52
最低价
50,692
成交量
数据更新至: 2024-06-28
技术指标
3.53
MA5 (5日均线)
3.61
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 | 3.52 | 3.6 | 3.52 | 3.55 | +0.57% | 50,692 | 18,063,040 |
| 2024-06-27 | 3.6 | 3.62 | 3.53 | 3.53 | -2.22% | 55,064 | 19,694,212 |
| 2024-06-26 | 3.5 | 3.62 | 3.47 | 3.61 | +2.56% | 72,605 | 25,906,088 |
| 2024-06-25 | 3.46 | 3.57 | 3.46 | 3.52 | +1.73% | 73,282 | 25,777,220 |
| 2024-06-24 | 3.61 | 3.62 | 3.44 | 3.46 | -4.95% | 79,439 | 27,818,652 |
| 2024-06-21 | 3.64 | 3.67 | 3.6 | 3.64 | +0.28% | 46,848 | 17,074,727 |
| 2024-06-20 | 3.75 | 3.76 | 3.62 | 3.63 | -2.94% | 80,365 | 29,459,165 |
| 2024-06-19 | 3.75 | 3.78 | 3.71 | 3.74 | -0.27% | 52,428 | 19,671,944 |
| 2024-06-18 | 3.67 | 3.76 | 3.65 | 3.75 | +2.46% | 67,444 | 25,132,036 |
| 2024-06-17 | 3.71 | 3.77 | 3.65 | 3.66 | -1.35% | 75,116 | 27,778,461 |
| 2024-06-14 | 3.73 | 3.77 | 3.68 | 3.71 | -0.8% | 72,992 | 27,144,379 |
| 2024-06-13 | 3.83 | 3.86 | 3.72 | 3.74 | -2.35% | 110,193 | 41,506,378 |
| 2024-06-12 | 3.71 | 3.84 | 3.69 | 3.83 | +3.51% | 107,708 | 40,657,206 |
| 2024-06-11 | 3.69 | 3.78 | 3.56 | 3.7 | -3.9% | 238,822 | 88,116,032 |
| 2024-06-07 | 3.75 | 4.13 | 3.75 | 3.85 | +2.67% | 314,264 | 125,077,760 |
| 2024-06-06 | 3.86 | 3.87 | 3.68 | 3.75 | -2.34% | 109,633 | 41,129,177 |
| 2024-06-05 | 3.95 | 3.95 | 3.83 | 3.84 | -2.78% | 57,909 | 22,468,350 |
| 2024-06-04 | 4.05 | 4.05 | 3.9 | 3.95 | -2.23% | 78,006 | 30,812,893 |
| 2024-06-03 | 4.22 | 4.24 | 4 | 4.04 | -4.49% | 83,303 | 34,083,326 |
| 2024-05-31 | 4.2 | 4.27 | 4.15 | 4.23 | +0.95% | 51,356 | 21,624,797 |
| 2024-05-30 | 4.25 | 4.28 | 4.17 | 4.19 | -1.41% | 46,707 | 19,696,145 |
| 2024-05-29 | 4.21 | 4.3 | 4.18 | 4.25 | +0.71% | 37,671 | 15,990,910 |
| 2024-05-28 | 4.31 | 4.33 | 4.2 | 4.22 | -2.31% | 52,046 | 22,142,109 |
| 2024-05-27 | 4.32 | 4.34 | 4.25 | 4.32 | +1.17% | 58,890 | 25,283,015 |
| 2024-05-24 | 4.25 | 4.32 | 4.2 | 4.27 | +0.47% | 75,319 | 32,172,654 |
| 2024-05-23 | 4.39 | 4.4 | 4.21 | 4.25 | -2.97% | 97,993 | 41,863,706 |
| 2024-05-22 | 4.42 | 4.49 | 4.37 | 4.38 | -0.68% | 95,077 | 42,095,580 |
| 2024-05-21 | 4.52 | 4.54 | 4.39 | 4.41 | -3.08% | 132,415 | 58,726,479 |
| 2024-05-20 | 4.65 | 4.68 | 4.54 | 4.55 | -2.36% | 104,951 | 48,449,638 |
| 2024-05-17 | 4.6 | 4.66 | 4.58 | 4.66 | +0.87% | 59,995 | 27,748,074 |
| 2024-05-16 | 4.59 | 4.67 | 4.55 | 4.62 | +0.65% | 66,748 | 30,964,550 |
| 2024-05-15 | 4.57 | 4.65 | 4.51 | 4.59 | 0% | 60,352 | 27,725,716 |
| 2024-05-14 | 4.46 | 4.6 | 4.45 | 4.59 | +2.68% | 46,685 | 21,218,240 |
| 2024-05-13 | 4.6 | 4.61 | 4.45 | 4.47 | -3.25% | 76,472 | 34,406,004 |
| 2024-05-10 | 4.68 | 4.73 | 4.59 | 4.62 | -1.28% | 50,572 | 23,410,297 |
| 2024-05-09 | 4.63 | 4.71 | 4.55 | 4.68 | +1.52% | 68,724 | 32,079,892 |
| 2024-05-08 | 4.69 | 4.7 | 4.6 | 4.61 | -1.71% | 73,509 | 34,167,872 |
| 2024-05-07 | 4.65 | 4.72 | 4.63 | 4.69 | +0.64% | 92,743 | 43,387,393 |
| 2024-05-06 | 4.54 | 4.67 | 4.53 | 4.66 | +4.02% | 119,260 | 54,969,406 |
| 2024-04-30 | 4.56 | 4.65 | 4.44 | 4.48 | -3.03% | 104,577 | 47,115,453 |
| 2024-04-29 | 4.43 | 4.62 | 4.42 | 4.62 | +4.29% | 107,770 | 48,981,561 |
| 2024-04-26 | 4.32 | 4.44 | 4.3 | 4.43 | +2.55% | 89,578 | 39,355,171 |
| 2024-04-25 | 4.22 | 4.35 | 4.21 | 4.32 | +2.37% | 77,081 | 33,169,886 |
| 2024-04-24 | 4.17 | 4.23 | 4.15 | 4.22 | +1.93% | 67,749 | 28,494,341 |
| 2024-04-23 | 4.1 | 4.19 | 4.1 | 4.14 | +1.22% | 71,143 | 29,590,569 |
| 2024-04-22 | 4.21 | 4.26 | 4.01 | 4.09 | -3.31% | 84,016 | 34,489,565 |
| 2024-04-19 | 4.31 | 4.38 | 4.2 | 4.23 | -2.31% | 86,847 | 37,179,925 |
| 2024-04-18 | 4.33 | 4.42 | 4.22 | 4.33 | -0.46% | 116,143 | 50,442,784 |
| 2024-04-17 | 4.06 | 4.4 | 4.05 | 4.35 | +5.58% | 163,838 | 70,147,654 |
| 2024-04-16 | 4.45 | 4.48 | 4.12 | 4.12 | -10.04% | 166,519 | 69,460,777 |
| 2024-04-15 | 5.06 | 5.08 | 4.58 | 4.58 | -10.02% | 201,119 | 94,778,477 |
| 2024-04-12 | 5.06 | 5.18 | 5.05 | 5.09 | +0.2% | 126,466 | 64,749,218 |
| 2024-04-11 | 5.03 | 5.12 | 4.97 | 5.08 | +0.59% | 96,893 | 49,176,241 |
| 2024-04-10 | 5.15 | 5.19 | 4.97 | 5.05 | -2.13% | 115,538 | 58,558,964 |
| 2024-04-09 | 5.01 | 5.17 | 5 | 5.16 | +2.79% | 129,174 | 66,053,578 |
| 2024-04-08 | 5.19 | 5.21 | 5.01 | 5.02 | -3.09% | 141,097 | 71,730,752 |
| 2024-04-03 | 5.12 | 5.2 | 5.05 | 5.18 | +1.37% | 154,642 | 79,682,105 |
| 2024-04-02 | 5.08 | 5.16 | 5.06 | 5.11 | +1.19% | 117,607 | 60,208,471 |
| 2024-04-01 | 4.98 | 5.05 | 4.97 | 5.05 | +1.61% | 86,279 | 43,272,950 |
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：