股票概览
3.44
-0.29%
-0.01
3.45
开盘价
3.54
最高价
3.41
最低价
31,849
成交量
数据更新至: 2024-06-28
技术指标
3.43
MA5 (5日均线)
3.52
MA10 (10日均线)
3.58
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 | 3.45 | 3.54 | 3.41 | 3.44 | -0.29% | 31,849 | 11,078,826 |
| 2024-06-27 | 3.49 | 3.57 | 3.45 | 3.45 | -1.99% | 34,911 | 12,204,374 |
| 2024-06-26 | 3.41 | 3.53 | 3.35 | 3.52 | +3.53% | 37,090 | 12,778,303 |
| 2024-06-25 | 3.32 | 3.45 | 3.32 | 3.4 | +2.1% | 43,792 | 14,931,099 |
| 2024-06-24 | 3.48 | 3.49 | 3.3 | 3.33 | -5.13% | 57,495 | 19,301,598 |
| 2024-06-21 | 3.54 | 3.57 | 3.45 | 3.51 | -1.4% | 41,105 | 14,480,672 |
| 2024-06-20 | 3.7 | 3.71 | 3.56 | 3.56 | -3.78% | 44,523 | 16,072,374 |
| 2024-06-19 | 3.72 | 3.76 | 3.64 | 3.7 | -0.54% | 54,136 | 20,017,509 |
| 2024-06-18 | 3.51 | 3.79 | 3.5 | 3.72 | +5.68% | 82,496 | 30,344,548 |
| 2024-06-17 | 3.65 | 3.65 | 3.52 | 3.52 | -3.56% | 46,448 | 16,506,697 |
| 2024-06-14 | 3.64 | 3.67 | 3.55 | 3.65 | +0.27% | 44,915 | 16,265,349 |
| 2024-06-13 | 3.7 | 3.75 | 3.59 | 3.64 | -1.62% | 75,261 | 27,407,294 |
| 2024-06-12 | 3.54 | 3.73 | 3.51 | 3.7 | +4.52% | 90,400 | 33,028,172 |
| 2024-06-11 | 3.65 | 3.67 | 3.46 | 3.54 | -2.21% | 138,206 | 48,662,070 |
| 2024-06-07 | 3.35 | 3.62 | 3.35 | 3.62 | +10.03% | 70,650 | 25,099,625 |
| 2024-06-06 | 3.59 | 3.59 | 3.21 | 3.29 | -6.8% | 130,386 | 43,317,548 |
| 2024-06-05 | 3.62 | 3.63 | 3.51 | 3.53 | -2.75% | 62,657 | 22,283,075 |
| 2024-06-04 | 3.86 | 3.88 | 3.61 | 3.63 | -5.47% | 83,003 | 30,520,778 |
| 2024-06-03 | 4.06 | 4.06 | 3.79 | 3.84 | -5.19% | 81,507 | 31,611,073 |
| 2024-05-31 | 4.02 | 4.08 | 3.96 | 4.05 | +1.5% | 41,275 | 16,610,267 |
| 2024-05-30 | 4.1 | 4.13 | 3.98 | 3.99 | -2.68% | 63,893 | 25,751,111 |
| 2024-05-29 | 4.09 | 4.18 | 4.07 | 4.1 | +0.24% | 34,408 | 14,213,436 |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | -1.68% | 43,484 | 17,874,331 |
| 2024-05-27 | 4.17 | 4.18 | 4.06 | 4.16 | -0.24% | 49,231 | 20,227,783 |
| 2024-05-24 | 4.24 | 4.27 | 4.15 | 4.17 | -1.42% | 43,001 | 18,122,891 |
| 2024-05-23 | 4.35 | 4.36 | 4.22 | 4.23 | -3.2% | 57,362 | 24,494,689 |
| 2024-05-22 | 4.37 | 4.41 | 4.33 | 4.37 | +0.69% | 42,797 | 18,725,002 |
| 2024-05-21 | 4.35 | 4.41 | 4.31 | 4.34 | -0.91% | 61,614 | 26,757,117 |
| 2024-05-20 | 4.49 | 4.5 | 4.35 | 4.38 | -2.45% | 91,422 | 40,152,511 |
| 2024-05-17 | 4.31 | 4.49 | 4.31 | 4.49 | +4.18% | 101,499 | 44,586,075 |
| 2024-05-16 | 4.19 | 4.38 | 4.19 | 4.31 | +2.38% | 95,462 | 41,060,484 |
| 2024-05-15 | 4.12 | 4.29 | 4.11 | 4.21 | +1.45% | 82,381 | 34,823,505 |
| 2024-05-14 | 4.12 | 4.25 | 4.04 | 4.15 | +1.97% | 94,958 | 39,191,469 |
| 2024-05-13 | 4.28 | 4.29 | 3.89 | 4.07 | -5.79% | 117,229 | 48,139,756 |
| 2024-05-10 | 4.3 | 4.57 | 4.24 | 4.32 | +0.93% | 109,327 | 47,222,572 |
| 2024-05-09 | 4.26 | 4.34 | 4.24 | 4.28 | +0.94% | 77,632 | 33,250,643 |
| 2024-05-08 | 4.27 | 4.34 | 4.22 | 4.24 | -0.47% | 74,756 | 31,955,191 |
| 2024-05-07 | 4.3 | 4.3 | 4.21 | 4.26 | -0.47% | 73,484 | 31,191,202 |
| 2024-05-06 | 4.2 | 4.33 | 4.14 | 4.28 | +3.88% | 94,762 | 40,199,799 |
| 2024-04-30 | 4.18 | 4.26 | 4.07 | 4.12 | -0.96% | 94,655 | 39,330,634 |
| 2024-04-29 | 3.9 | 4.18 | 3.9 | 4.16 | +6.12% | 127,373 | 51,996,386 |
| 2024-04-26 | 3.9 | 3.94 | 3.85 | 3.92 | +0.77% | 81,698 | 31,846,315 |
| 2024-04-25 | 3.87 | 3.93 | 3.81 | 3.89 | +0.26% | 67,611 | 26,283,058 |
| 2024-04-24 | 3.73 | 3.89 | 3.71 | 3.88 | +4.02% | 85,733 | 32,861,017 |
| 2024-04-23 | 3.7 | 3.82 | 3.69 | 3.73 | +1.36% | 82,058 | 30,878,195 |
| 2024-04-22 | 3.82 | 3.83 | 3.6 | 3.68 | -2.9% | 91,409 | 33,694,472 |
| 2024-04-19 | 3.87 | 3.93 | 3.76 | 3.79 | -3.07% | 105,439 | 40,239,950 |
| 2024-04-18 | 3.92 | 3.99 | 3.74 | 3.91 | -2.25% | 164,485 | 63,961,765 |
| 2024-04-17 | 3.59 | 4.13 | 3.59 | 4 | +0.25% | 250,761 | 98,413,337 |
| 2024-04-16 | 4.01 | 4.19 | 3.99 | 3.99 | -9.93% | 50,728 | 20,333,885 |
| 2024-04-15 | 4.84 | 4.87 | 4.43 | 4.43 | -9.96% | 181,751 | 81,974,807 |
| 2024-04-12 | 4.93 | 5.12 | 4.91 | 4.92 | -1.8% | 179,871 | 90,399,294 |
| 2024-04-11 | 4.83 | 5.08 | 4.71 | 5.01 | +2.04% | 170,691 | 84,923,549 |
| 2024-04-10 | 4.96 | 5.15 | 4.81 | 4.91 | -1.01% | 178,701 | 88,999,023 |
| 2024-04-09 | 4.8 | 4.96 | 4.75 | 4.96 | +3.12% | 136,827 | 66,533,391 |
| 2024-04-08 | 5 | 5.02 | 4.79 | 4.81 | -4.37% | 182,511 | 89,109,836 |
| 2024-04-03 | 5.03 | 5.09 | 4.88 | 5.03 | +1% | 225,722 | 112,572,027 |
| 2024-04-02 | 5.08 | 5.16 | 4.95 | 4.98 | -1.39% | 298,231 | 150,092,491 |
| 2024-04-01 | 5.14 | 5.28 | 4.96 | 5.05 | +2.64% | 475,824 | 241,540,925 |
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：