股票概览
3.31
+0.3%
+0.01
3.29
开盘价
3.39
最高价
3.29
最低价
35,369
成交量
数据更新至: 2024-06-28
技术指标
3.28
MA5 (5日均线)
3.34
MA10 (10日均线)
3.44
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 | 3.29 | 3.39 | 3.29 | 3.31 | +0.3% | 35,369 | 11,818,912 |
| 2024-06-27 | 3.33 | 3.41 | 3.29 | 3.3 | -1.79% | 32,757 | 10,939,014 |
| 2024-06-26 | 3.22 | 3.39 | 3.17 | 3.36 | +4.02% | 44,942 | 14,811,734 |
| 2024-06-25 | 3.16 | 3.28 | 3.14 | 3.23 | +1.57% | 33,246 | 10,714,141 |
| 2024-06-24 | 3.31 | 3.31 | 3.11 | 3.18 | -4.79% | 57,024 | 18,186,598 |
| 2024-06-21 | 3.34 | 3.39 | 3.27 | 3.34 | -0.6% | 31,405 | 10,494,510 |
| 2024-06-20 | 3.48 | 3.48 | 3.33 | 3.36 | -3.45% | 39,462 | 13,330,667 |
| 2024-06-19 | 3.49 | 3.51 | 3.4 | 3.48 | +0.58% | 39,665 | 13,753,562 |
| 2024-06-18 | 3.38 | 3.49 | 3.36 | 3.46 | +2.37% | 35,651 | 12,276,098 |
| 2024-06-17 | 3.44 | 3.48 | 3.36 | 3.38 | -2.03% | 31,195 | 10,605,254 |
| 2024-06-14 | 3.42 | 3.46 | 3.36 | 3.45 | +0.58% | 32,780 | 11,238,520 |
| 2024-06-13 | 3.56 | 3.62 | 3.4 | 3.43 | -2.83% | 46,598 | 16,156,194 |
| 2024-06-12 | 3.5 | 3.58 | 3.43 | 3.53 | +2.32% | 64,228 | 22,536,836 |
| 2024-06-11 | 3.59 | 3.69 | 3.41 | 3.45 | -1.99% | 106,246 | 36,896,187 |
| 2024-06-07 | 3.29 | 3.52 | 3.29 | 3.52 | +10% | 74,276 | 25,512,731 |
| 2024-06-06 | 3.45 | 3.49 | 3.14 | 3.2 | -7.78% | 90,638 | 29,512,009 |
| 2024-06-05 | 3.58 | 3.59 | 3.44 | 3.47 | -3.07% | 51,329 | 17,860,589 |
| 2024-06-04 | 3.73 | 3.74 | 3.53 | 3.58 | -4.02% | 65,534 | 23,512,142 |
| 2024-06-03 | 3.96 | 3.96 | 3.65 | 3.73 | -5.33% | 73,085 | 27,471,365 |
| 2024-05-31 | 3.98 | 3.99 | 3.9 | 3.94 | -1.01% | 35,403 | 13,960,272 |
| 2024-05-30 | 4.04 | 4.1 | 3.97 | 3.98 | -1.24% | 36,422 | 14,648,400 |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | +2.03% | 44,712 | 17,957,165 |
| 2024-05-28 | 4.02 | 4.06 | 3.93 | 3.95 | -2.71% | 46,950 | 18,708,733 |
| 2024-05-27 | 4.1 | 4.1 | 3.98 | 4.06 | +0.25% | 40,755 | 16,400,483 |
| 2024-05-24 | 4.07 | 4.17 | 4.02 | 4.05 | 0% | 47,930 | 19,641,389 |
| 2024-05-23 | 4.21 | 4.21 | 4.04 | 4.05 | -3.57% | 52,447 | 21,477,879 |
| 2024-05-22 | 4.16 | 4.25 | 4.16 | 4.2 | +1.2% | 41,824 | 17,571,252 |
| 2024-05-21 | 4.24 | 4.28 | 4.12 | 4.15 | -2.81% | 48,650 | 20,294,510 |
| 2024-05-20 | 4.24 | 4.31 | 4.21 | 4.27 | +0.71% | 52,092 | 22,197,976 |
| 2024-05-17 | 4.15 | 4.24 | 4.15 | 4.24 | +1.68% | 44,293 | 18,611,294 |
| 2024-05-16 | 4.12 | 4.25 | 4.11 | 4.17 | +1.46% | 44,492 | 18,613,700 |
| 2024-05-15 | 4.08 | 4.17 | 4.04 | 4.11 | +0.49% | 52,178 | 21,484,147 |
| 2024-05-14 | 4.02 | 4.14 | 4.02 | 4.09 | +0.74% | 41,503 | 16,987,935 |
| 2024-05-13 | 4.16 | 4.16 | 4.04 | 4.06 | -3.79% | 66,976 | 27,372,876 |
| 2024-05-10 | 4.31 | 4.38 | 4.2 | 4.22 | -2.76% | 69,009 | 29,303,820 |
| 2024-05-09 | 4.28 | 4.48 | 4.25 | 4.34 | +0.93% | 76,394 | 33,293,054 |
| 2024-05-08 | 4.35 | 4.46 | 4.28 | 4.3 | -2.05% | 98,007 | 42,670,971 |
| 2024-05-07 | 4.28 | 4.47 | 4.26 | 4.39 | +3.78% | 127,232 | 55,282,904 |
| 2024-05-06 | 4.1 | 4.26 | 4.07 | 4.23 | +3.17% | 124,206 | 51,761,364 |
| 2024-04-30 | 4.07 | 4.27 | 4.04 | 4.1 | 0% | 131,433 | 54,210,834 |
| 2024-04-29 | 4.01 | 4.11 | 4.01 | 4.1 | +0.99% | 93,308 | 38,066,284 |
| 2024-04-26 | 4.13 | 4.15 | 3.98 | 4.06 | -2.17% | 100,258 | 40,601,944 |
| 2024-04-25 | 3.89 | 4.17 | 3.86 | 4.15 | +6.68% | 128,757 | 52,538,426 |
| 2024-04-24 | 3.78 | 3.91 | 3.78 | 3.89 | +3.18% | 61,043 | 23,619,628 |
| 2024-04-23 | 3.75 | 3.81 | 3.72 | 3.77 | +1.89% | 50,359 | 18,970,044 |
| 2024-04-22 | 3.85 | 3.87 | 3.66 | 3.7 | -3.9% | 73,625 | 27,563,621 |
| 2024-04-19 | 3.85 | 3.95 | 3.81 | 3.85 | 0% | 75,680 | 29,263,016 |
| 2024-04-18 | 3.9 | 3.99 | 3.75 | 3.85 | -1.79% | 99,796 | 38,603,025 |
| 2024-04-17 | 3.5 | 4 | 3.5 | 3.92 | +3.98% | 172,764 | 66,246,310 |
| 2024-04-16 | 3.98 | 3.99 | 3.77 | 3.77 | -10.02% | 64,040 | 24,380,966 |
| 2024-04-15 | 4.56 | 4.6 | 4.19 | 4.19 | -10.09% | 153,271 | 65,629,042 |
| 2024-04-12 | 4.74 | 4.89 | 4.62 | 4.66 | -2.1% | 180,489 | 85,236,888 |
| 2024-04-11 | 4.83 | 4.83 | 4.6 | 4.76 | -2.06% | 157,125 | 74,723,187 |
| 2024-04-10 | 4.99 | 5.05 | 4.76 | 4.86 | -3.95% | 301,211 | 145,906,242 |
| 2024-04-09 | 5.3 | 5.6 | 4.98 | 5.06 | -3.44% | 472,640 | 250,262,515 |
| 2024-04-08 | 4.76 | 5.24 | 4.63 | 5.24 | +10.08% | 288,948 | 142,722,215 |
| 2024-04-03 | 4.87 | 5.1 | 4.71 | 4.76 | -4.61% | 290,808 | 139,927,870 |
| 2024-04-02 | 4.54 | 4.99 | 4.54 | 4.99 | +9.91% | 133,070 | 65,110,840 |
| 2024-04-01 | 4.42 | 4.55 | 4.42 | 4.54 | +2.95% | 47,435 | 21,318,926 |
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：