股票概览
3.57
+2%
+0.07
3.49
开盘价
3.6
最高价
3.47
最低价
180,033
成交量
数据更新至: 2024-06-28
技术指标
3.52
MA5 (5日均线)
3.89
MA10 (10日均线)
4.37
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 | 3.6 | 3.47 | 3.57 | +2% | 180,033 | 64,029,850 |
| 2024-06-27 | 3.52 | 3.54 | 3.48 | 3.5 | -1.13% | 93,109 | 32,595,784 |
| 2024-06-26 | 3.5 | 3.54 | 3.48 | 3.54 | +0.57% | 95,089 | 33,369,788 |
| 2024-06-25 | 3.48 | 3.55 | 3.47 | 3.52 | +1.15% | 112,565 | 39,553,477 |
| 2024-06-24 | 3.54 | 3.54 | 3.43 | 3.48 | -1.42% | 148,020 | 51,495,985 |
| 2024-06-21 | 3.5 | 3.57 | 3.49 | 3.53 | +0.57% | 121,054 | 42,879,851 |
| 2024-06-20 | 3.56 | 3.59 | 3.49 | 3.51 | -25.16% | 189,706 | 67,083,506 |
| 2024-06-19 | 4.79 | 4.82 | 4.69 | 4.69 | -2.09% | 166,269 | 78,915,653 |
| 2024-06-18 | 4.81 | 4.82 | 4.74 | 4.79 | -0.21% | 137,442 | 65,774,045 |
| 2024-06-17 | 4.85 | 4.89 | 4.79 | 4.8 | -1.23% | 122,822 | 59,302,180 |
| 2024-06-14 | 4.91 | 4.93 | 4.83 | 4.86 | -0.82% | 131,642 | 64,186,934 |
| 2024-06-13 | 5 | 5.01 | 4.87 | 4.9 | -2.2% | 179,748 | 88,440,053 |
| 2024-06-12 | 4.85 | 5.11 | 4.81 | 5.01 | +2.66% | 247,489 | 122,535,888 |
| 2024-06-11 | 4.88 | 4.93 | 4.8 | 4.88 | +0.41% | 178,528 | 86,745,996 |
| 2024-06-07 | 4.74 | 4.87 | 4.74 | 4.86 | +2.97% | 138,747 | 66,528,094 |
| 2024-06-06 | 4.79 | 4.8 | 4.68 | 4.72 | -0.84% | 158,940 | 75,072,763 |
| 2024-06-05 | 4.88 | 4.88 | 4.76 | 4.76 | -2.66% | 132,144 | 63,506,311 |
| 2024-06-04 | 4.79 | 4.9 | 4.76 | 4.89 | +2.3% | 133,216 | 64,448,727 |
| 2024-06-03 | 4.85 | 4.86 | 4.71 | 4.78 | -1.85% | 218,703 | 104,602,951 |
| 2024-05-31 | 4.88 | 4.92 | 4.86 | 4.87 | 0% | 92,247 | 45,003,079 |
| 2024-05-30 | 4.92 | 4.96 | 4.87 | 4.87 | -1.42% | 108,530 | 53,294,962 |
| 2024-05-29 | 4.89 | 4.95 | 4.88 | 4.94 | +0.61% | 95,864 | 47,175,160 |
| 2024-05-28 | 4.97 | 4.98 | 4.9 | 4.91 | -1.41% | 133,162 | 65,684,723 |
| 2024-05-27 | 4.94 | 5.04 | 4.92 | 4.98 | +1.84% | 171,279 | 85,081,248 |
| 2024-05-24 | 4.85 | 4.93 | 4.85 | 4.89 | +0.41% | 105,817 | 51,881,855 |
| 2024-05-23 | 4.95 | 4.96 | 4.86 | 4.87 | -2.01% | 149,140 | 73,000,245 |
| 2024-05-22 | 4.99 | 5.04 | 4.95 | 4.97 | -0.6% | 150,115 | 74,920,758 |
| 2024-05-21 | 4.99 | 5.07 | 4.95 | 5 | +0.4% | 165,265 | 82,596,619 |
| 2024-05-20 | 4.85 | 4.99 | 4.85 | 4.98 | +2.89% | 234,544 | 115,748,401 |
| 2024-05-17 | 4.82 | 4.85 | 4.77 | 4.84 | +0.21% | 182,217 | 87,663,764 |
| 2024-05-16 | 4.81 | 4.86 | 4.81 | 4.83 | +0.42% | 160,177 | 77,437,080 |
| 2024-05-15 | 4.9 | 4.91 | 4.8 | 4.81 | -1.84% | 260,227 | 125,855,966 |
| 2024-05-14 | 4.93 | 5 | 4.89 | 4.9 | -0.61% | 286,593 | 141,227,831 |
| 2024-05-13 | 5.02 | 5.17 | 4.9 | 4.93 | -1.6% | 444,425 | 222,002,683 |
| 2024-05-10 | 4.87 | 5.02 | 4.85 | 5.01 | +3.3% | 288,083 | 142,994,894 |
| 2024-05-09 | 4.69 | 4.9 | 4.67 | 4.85 | +3.41% | 259,663 | 125,354,843 |
| 2024-05-08 | 4.67 | 4.72 | 4.64 | 4.69 | 0% | 214,947 | 100,593,672 |
| 2024-05-07 | 4.68 | 4.72 | 4.63 | 4.69 | -0.64% | 233,143 | 108,782,428 |
| 2024-05-06 | 4.49 | 4.78 | 4.46 | 4.72 | +6.07% | 369,530 | 171,407,704 |
| 2024-04-30 | 4.36 | 4.46 | 4.36 | 4.45 | +1.83% | 261,084 | 115,686,802 |
| 2024-04-29 | 4.34 | 4.38 | 4.29 | 4.37 | +0.46% | 198,223 | 86,168,673 |
| 2024-04-26 | 4.37 | 4.38 | 4.31 | 4.35 | 0% | 235,497 | 102,142,405 |
| 2024-04-25 | 4.31 | 4.35 | 4.29 | 4.35 | +0.93% | 154,852 | 67,103,545 |
| 2024-04-24 | 4.26 | 4.34 | 4.25 | 4.31 | +1.65% | 140,249 | 60,162,538 |
| 2024-04-23 | 4.29 | 4.3 | 4.23 | 4.24 | -1.17% | 146,982 | 62,644,630 |
| 2024-04-22 | 4.33 | 4.36 | 4.26 | 4.29 | -1.15% | 177,656 | 76,418,885 |
| 2024-04-19 | 4.29 | 4.37 | 4.28 | 4.34 | +1.17% | 190,540 | 82,656,455 |
| 2024-04-18 | 4.37 | 4.38 | 4.28 | 4.29 | -1.61% | 237,915 | 102,951,635 |
| 2024-04-17 | 4.29 | 4.36 | 4.27 | 4.36 | +2.35% | 253,926 | 109,627,686 |
| 2024-04-16 | 4.38 | 4.4 | 4.23 | 4.26 | -2.96% | 318,373 | 137,264,954 |
| 2024-04-15 | 4.36 | 4.45 | 4.3 | 4.39 | +0.69% | 329,638 | 144,916,576 |
| 2024-04-12 | 4.34 | 4.41 | 4.32 | 4.36 | +0.69% | 199,421 | 87,062,666 |
| 2024-04-11 | 4.26 | 4.35 | 4.24 | 4.33 | +1.17% | 191,150 | 82,458,792 |
| 2024-04-10 | 4.26 | 4.32 | 4.24 | 4.28 | +0.23% | 169,163 | 72,400,360 |
| 2024-04-09 | 4.25 | 4.28 | 4.22 | 4.27 | +0.23% | 159,124 | 67,681,334 |
| 2024-04-08 | 4.22 | 4.34 | 4.2 | 4.26 | +1.19% | 290,669 | 124,516,107 |
| 2024-04-03 | 4.15 | 4.21 | 4.13 | 4.21 | +1.45% | 230,251 | 95,992,134 |
| 2024-04-02 | 4.08 | 4.16 | 4.07 | 4.15 | +1.47% | 260,809 | 107,806,465 |
| 2024-04-01 | 4.11 | 4.13 | 4.06 | 4.09 | -0.49% | 276,926 | 113,279,101 |
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：