股票概览
3.61
+1.12%
+0.04
3.56
开盘价
3.74
最高价
3.54
最低价
80,865
成交量
数据更新至: 2024-06-28
技术指标
3.57
MA5 (5日均线)
3.64
MA10 (10日均线)
3.69
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 | 3.56 | 3.74 | 3.54 | 3.61 | +1.12% | 80,865 | 29,539,228 |
| 2024-06-27 | 3.65 | 3.65 | 3.56 | 3.57 | -2.19% | 42,445 | 15,289,422 |
| 2024-06-26 | 3.54 | 3.65 | 3.48 | 3.65 | +3.4% | 50,835 | 18,232,521 |
| 2024-06-25 | 3.5 | 3.56 | 3.48 | 3.53 | +0.86% | 36,429 | 12,833,920 |
| 2024-06-24 | 3.59 | 3.6 | 3.46 | 3.5 | -2.78% | 58,152 | 20,407,101 |
| 2024-06-21 | 3.66 | 3.68 | 3.59 | 3.6 | -1.64% | 41,453 | 15,023,276 |
| 2024-06-20 | 3.75 | 3.77 | 3.65 | 3.66 | -3.17% | 67,335 | 24,822,020 |
| 2024-06-19 | 3.8 | 3.81 | 3.73 | 3.78 | -0.53% | 74,840 | 28,195,984 |
| 2024-06-18 | 3.7 | 3.88 | 3.68 | 3.8 | +2.15% | 127,793 | 48,134,324 |
| 2024-06-17 | 3.76 | 3.82 | 3.69 | 3.72 | -4.12% | 203,993 | 76,329,678 |
| 2024-06-14 | 3.59 | 3.95 | 3.55 | 3.88 | +8.08% | 279,987 | 108,540,445 |
| 2024-06-13 | 3.64 | 3.68 | 3.59 | 3.59 | -1.1% | 45,049 | 16,322,407 |
| 2024-06-12 | 3.58 | 3.66 | 3.57 | 3.63 | +1.68% | 51,185 | 18,578,646 |
| 2024-06-11 | 3.61 | 3.61 | 3.52 | 3.57 | -1.65% | 54,536 | 19,426,783 |
| 2024-06-07 | 3.51 | 3.64 | 3.51 | 3.63 | +4.01% | 75,799 | 27,218,091 |
| 2024-06-06 | 3.76 | 3.77 | 3.45 | 3.49 | -6.68% | 131,142 | 46,578,742 |
| 2024-06-05 | 3.88 | 3.88 | 3.72 | 3.74 | -3.11% | 60,827 | 22,957,768 |
| 2024-06-04 | 3.91 | 3.91 | 3.78 | 3.86 | -1.28% | 66,171 | 25,371,301 |
| 2024-06-03 | 4.06 | 4.06 | 3.87 | 3.91 | -3.93% | 92,326 | 36,335,627 |
| 2024-05-31 | 4.07 | 4.08 | 4 | 4.07 | +0.25% | 57,443 | 23,207,714 |
| 2024-05-30 | 4.13 | 4.15 | 4.05 | 4.06 | -1.69% | 68,015 | 27,717,365 |
| 2024-05-29 | 4.14 | 4.18 | 4.08 | 4.13 | +0.73% | 77,085 | 31,907,004 |
| 2024-05-28 | 4.11 | 4.15 | 4.06 | 4.1 | -0.24% | 59,890 | 24,642,495 |
| 2024-05-27 | 4.1 | 4.15 | 4.01 | 4.11 | +0.24% | 74,179 | 30,277,525 |
| 2024-05-24 | 4.15 | 4.19 | 4.08 | 4.1 | +0.99% | 101,723 | 42,181,475 |
| 2024-05-23 | 4.17 | 4.19 | 4.03 | 4.06 | -2.64% | 79,168 | 32,213,221 |
| 2024-05-22 | 4.08 | 4.18 | 4.06 | 4.17 | +2.21% | 68,297 | 28,231,508 |
| 2024-05-21 | 4.16 | 4.18 | 4.06 | 4.08 | -2.39% | 75,019 | 30,667,899 |
| 2024-05-20 | 4.2 | 4.22 | 4.17 | 4.18 | -0.24% | 56,411 | 23,648,081 |
| 2024-05-17 | 4.17 | 4.2 | 4.13 | 4.19 | +0.72% | 56,970 | 23,723,421 |
| 2024-05-16 | 4.2 | 4.23 | 4.14 | 4.16 | -0.24% | 55,077 | 23,034,061 |
| 2024-05-15 | 4.24 | 4.28 | 4.16 | 4.17 | -1.65% | 64,404 | 27,240,286 |
| 2024-05-14 | 4.2 | 4.27 | 4.2 | 4.24 | +1.19% | 56,074 | 23,784,815 |
| 2024-05-13 | 4.22 | 4.24 | 4.13 | 4.19 | -1.18% | 74,464 | 31,164,267 |
| 2024-05-10 | 4.28 | 4.29 | 4.19 | 4.24 | -0.47% | 76,132 | 32,301,864 |
| 2024-05-09 | 4.17 | 4.29 | 4.15 | 4.26 | +2.16% | 94,512 | 40,251,105 |
| 2024-05-08 | 4.22 | 4.25 | 4.16 | 4.17 | -1.65% | 74,546 | 31,298,856 |
| 2024-05-07 | 4.24 | 4.24 | 4.18 | 4.24 | 0% | 71,934 | 30,306,769 |
| 2024-05-06 | 4.24 | 4.32 | 4.19 | 4.24 | -0.24% | 98,506 | 41,837,993 |
| 2024-04-30 | 4.21 | 4.29 | 4.13 | 4.25 | +0.47% | 94,395 | 39,676,912 |
| 2024-04-29 | 4.11 | 4.25 | 4.09 | 4.23 | +2.67% | 135,193 | 56,746,055 |
| 2024-04-26 | 4.03 | 4.17 | 4.03 | 4.12 | -0.96% | 127,641 | 52,257,079 |
| 2024-04-25 | 4.02 | 4.27 | 3.96 | 4.16 | +4.26% | 165,083 | 68,254,859 |
| 2024-04-24 | 3.93 | 4.01 | 3.93 | 3.99 | +1.27% | 53,010 | 21,115,947 |
| 2024-04-23 | 3.9 | 3.98 | 3.88 | 3.94 | +1.55% | 65,453 | 25,759,223 |
| 2024-04-22 | 3.92 | 3.95 | 3.75 | 3.88 | -1.02% | 71,336 | 27,498,618 |
| 2024-04-19 | 3.98 | 4.01 | 3.91 | 3.92 | -1.75% | 78,020 | 30,846,741 |
| 2024-04-18 | 4.08 | 4.09 | 3.94 | 3.99 | -1.48% | 89,859 | 36,007,803 |
| 2024-04-17 | 3.8 | 4.06 | 3.8 | 4.05 | +7.71% | 118,412 | 47,222,168 |
| 2024-04-16 | 4.05 | 4.06 | 3.71 | 3.76 | -8.74% | 172,329 | 65,721,283 |
| 2024-04-15 | 4.35 | 4.41 | 4.03 | 4.12 | -4.63% | 126,086 | 52,541,060 |
| 2024-04-12 | 4.41 | 4.44 | 4.31 | 4.32 | -2.04% | 84,277 | 36,825,454 |
| 2024-04-11 | 4.49 | 4.55 | 4.4 | 4.41 | -1.78% | 75,982 | 34,040,378 |
| 2024-04-10 | 4.63 | 4.64 | 4.44 | 4.49 | -3.23% | 97,833 | 44,038,270 |
| 2024-04-09 | 4.55 | 4.69 | 4.54 | 4.64 | +1.98% | 75,997 | 35,116,323 |
| 2024-04-08 | 4.64 | 4.64 | 4.53 | 4.55 | -1.94% | 91,814 | 42,092,215 |
| 2024-04-03 | 4.74 | 4.74 | 4.6 | 4.64 | -2.32% | 106,742 | 49,642,919 |
| 2024-04-02 | 4.76 | 4.81 | 4.68 | 4.75 | -0.21% | 137,984 | 65,497,963 |
| 2024-04-01 | 4.66 | 4.76 | 4.66 | 4.76 | +2.15% | 122,476 | 57,741,812 |
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：