股票概览
3.4
-2.02%
-0.07
3.42
开盘价
3.55
最高价
3.34
最低价
1,663,517
成交量
数据更新至: 2024-06-28
技术指标
3.45
MA5 (5日均线)
3.57
MA10 (10日均线)
3.85
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 | 3.42 | 3.55 | 3.34 | 3.4 | -2.02% | 1,663,517 | 574,087,759 |
| 2024-06-27 | 3.48 | 3.63 | 3.41 | 3.47 | 0% | 2,204,481 | 770,676,238 |
| 2024-06-26 | 3.46 | 3.49 | 3.36 | 3.47 | -0.29% | 1,338,086 | 458,029,845 |
| 2024-06-25 | 3.4 | 3.58 | 3.37 | 3.48 | +2.05% | 1,390,815 | 484,527,863 |
| 2024-06-24 | 3.47 | 3.5 | 3.39 | 3.41 | -3.13% | 1,027,162 | 352,651,876 |
| 2024-06-21 | 3.59 | 3.62 | 3.51 | 3.52 | -1.68% | 835,569 | 297,507,964 |
| 2024-06-20 | 3.73 | 3.74 | 3.56 | 3.58 | -4.28% | 1,450,812 | 526,487,259 |
| 2024-06-19 | 3.77 | 3.82 | 3.73 | 3.74 | -0.8% | 939,486 | 353,493,746 |
| 2024-06-18 | 3.85 | 3.88 | 3.74 | 3.77 | -2.08% | 1,399,248 | 531,676,978 |
| 2024-06-17 | 3.96 | 4.03 | 3.83 | 3.85 | -4.47% | 1,906,202 | 743,725,163 |
| 2024-06-14 | 3.94 | 4.16 | 3.92 | 4.03 | +1.26% | 2,071,881 | 836,422,203 |
| 2024-06-13 | 4.1 | 4.14 | 3.9 | 3.98 | -2.21% | 1,794,091 | 712,434,434 |
| 2024-06-12 | 4.06 | 4.09 | 4 | 4.07 | -0.25% | 1,205,489 | 488,251,341 |
| 2024-06-11 | 4.08 | 4.2 | 4.01 | 4.08 | -1.69% | 1,574,076 | 644,597,260 |
| 2024-06-07 | 4.1 | 4.21 | 4.08 | 4.15 | +0.97% | 1,717,747 | 712,748,682 |
| 2024-06-06 | 4.13 | 4.2 | 3.98 | 4.11 | -0.24% | 2,107,885 | 859,115,907 |
| 2024-06-05 | 4.35 | 4.37 | 4.12 | 4.12 | -5.5% | 2,071,207 | 872,122,293 |
| 2024-06-04 | 4.09 | 4.49 | 4.03 | 4.36 | +6.6% | 3,711,723 | 1,586,899,209 |
| 2024-06-03 | 4.2 | 4.21 | 4.05 | 4.09 | -3.31% | 2,176,046 | 895,564,236 |
| 2024-05-31 | 4.34 | 4.39 | 4.2 | 4.23 | -2.76% | 2,696,315 | 1,152,535,641 |
| 2024-05-30 | 4.49 | 4.56 | 4.3 | 4.35 | -4.61% | 2,585,353 | 1,135,233,382 |
| 2024-05-29 | 4.58 | 4.7 | 4.52 | 4.56 | -0.44% | 2,507,997 | 1,153,106,081 |
| 2024-05-28 | 4.98 | 4.98 | 4.52 | 4.58 | -7.29% | 3,453,524 | 1,624,548,493 |
| 2024-05-27 | 4.94 | 4.99 | 4.79 | 4.94 | +0.41% | 2,400,954 | 1,170,090,709 |
| 2024-05-24 | 5.18 | 5.2 | 4.85 | 4.92 | -7.52% | 3,559,122 | 1,773,481,377 |
| 2024-05-23 | 5.18 | 5.38 | 5.09 | 5.32 | -0.93% | 4,189,580 | 2,200,340,998 |
| 2024-05-22 | 5.1 | 5.56 | 5 | 5.37 | +6.34% | 6,137,513 | 3,272,152,828 |
| 2024-05-21 | 4.69 | 5.12 | 4.64 | 5.05 | +4.99% | 4,626,684 | 2,270,910,484 |
| 2024-05-20 | 4.56 | 5.01 | 4.45 | 4.81 | +5.25% | 4,986,517 | 2,340,935,009 |
| 2024-05-17 | 4.2 | 4.57 | 4.1 | 4.57 | +10.12% | 3,900,908 | 1,674,623,572 |
| 2024-05-16 | 3.98 | 4.27 | 3.95 | 4.15 | +4.01% | 2,645,791 | 1,093,401,877 |
| 2024-05-15 | 3.89 | 4.15 | 3.88 | 3.99 | +1.53% | 2,027,815 | 813,078,973 |
| 2024-05-14 | 3.88 | 3.99 | 3.85 | 3.93 | +1.55% | 1,189,991 | 466,951,893 |
| 2024-05-13 | 3.91 | 3.94 | 3.83 | 3.87 | -2.52% | 1,235,165 | 479,819,265 |
| 2024-05-10 | 3.8 | 4.08 | 3.76 | 3.97 | +5.03% | 2,372,767 | 928,423,533 |
| 2024-05-09 | 3.72 | 3.97 | 3.66 | 3.78 | +2.44% | 1,855,486 | 703,332,980 |
| 2024-05-08 | 3.85 | 3.88 | 3.67 | 3.69 | -5.63% | 1,512,799 | 566,512,655 |
| 2024-05-07 | 3.9 | 4 | 3.78 | 3.91 | -0.51% | 2,191,712 | 849,863,399 |
| 2024-05-06 | 4.12 | 4.19 | 3.92 | 3.93 | -1.26% | 3,042,732 | 1,234,188,731 |
| 2024-04-30 | 3.82 | 4.1 | 3.74 | 3.98 | +6.7% | 3,666,732 | 1,441,669,526 |
| 2024-04-29 | 3.35 | 3.73 | 3.35 | 3.73 | +10.03% | 1,080,109 | 386,783,488 |
| 2024-04-26 | 3.19 | 3.41 | 3.16 | 3.39 | +5.94% | 1,333,456 | 442,136,393 |
| 2024-04-25 | 3.18 | 3.26 | 3.16 | 3.2 | +0.31% | 455,807 | 146,578,088 |
| 2024-04-24 | 3.21 | 3.22 | 3.16 | 3.19 | -0.31% | 427,388 | 135,757,234 |
| 2024-04-23 | 3.21 | 3.25 | 3.18 | 3.2 | 0% | 425,220 | 136,802,146 |
| 2024-04-22 | 3.2 | 3.25 | 3.17 | 3.2 | -0.31% | 430,000 | 137,939,518 |
| 2024-04-19 | 3.23 | 3.27 | 3.19 | 3.21 | -1.23% | 434,414 | 139,743,015 |
| 2024-04-18 | 3.27 | 3.31 | 3.22 | 3.25 | -1.22% | 508,759 | 166,183,986 |
| 2024-04-17 | 3.21 | 3.3 | 3.21 | 3.29 | +2.81% | 594,465 | 194,146,602 |
| 2024-04-16 | 3.27 | 3.31 | 3.17 | 3.2 | -2.74% | 820,092 | 264,560,313 |
| 2024-04-15 | 3.27 | 3.34 | 3.19 | 3.29 | 0% | 800,616 | 262,536,118 |
| 2024-04-12 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 853,284 | 284,593,372 |
| 2024-04-11 | 3.41 | 3.46 | 3.37 | 3.42 | -1.16% | 611,335 | 209,152,145 |
| 2024-04-10 | 3.59 | 3.6 | 3.43 | 3.46 | -4.16% | 737,584 | 258,024,941 |
| 2024-04-09 | 3.57 | 3.62 | 3.56 | 3.61 | +1.4% | 369,395 | 132,838,153 |
| 2024-04-08 | 3.64 | 3.66 | 3.56 | 3.56 | -2.73% | 635,804 | 229,036,887 |
| 2024-04-03 | 3.73 | 3.76 | 3.66 | 3.66 | -2.4% | 701,514 | 259,256,512 |
| 2024-04-02 | 3.83 | 3.83 | 3.73 | 3.75 | -2.34% | 818,272 | 307,970,073 |
| 2024-04-01 | 3.76 | 3.86 | 3.76 | 3.84 | +1.86% | 521,371 | 199,151,084 |
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：