股票概览
3.49
-1.13%
-0.04
3.53
开盘价
3.56
最高价
3.47
最低价
147,036
成交量
数据更新至: 2024-06-28
技术指标
3.54
MA5 (5日均线)
3.61
MA10 (10日均线)
3.71
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 | 3.53 | 3.56 | 3.47 | 3.49 | -1.13% | 147,036 | 51,875,496 |
| 2024-06-27 | 3.61 | 3.62 | 3.51 | 3.53 | -2.49% | 102,946 | 36,509,651 |
| 2024-06-26 | 3.54 | 3.63 | 3.49 | 3.62 | +2.26% | 94,002 | 33,431,742 |
| 2024-06-25 | 3.5 | 3.58 | 3.5 | 3.54 | +0.57% | 109,120 | 38,645,424 |
| 2024-06-24 | 3.58 | 3.62 | 3.47 | 3.52 | -3.03% | 148,269 | 52,319,348 |
| 2024-06-21 | 3.63 | 3.7 | 3.62 | 3.63 | -0.27% | 87,479 | 31,873,498 |
| 2024-06-20 | 3.71 | 3.73 | 3.63 | 3.64 | -1.89% | 90,435 | 33,194,865 |
| 2024-06-19 | 3.72 | 3.76 | 3.7 | 3.71 | -0.54% | 80,983 | 30,119,126 |
| 2024-06-18 | 3.68 | 3.74 | 3.66 | 3.73 | +1.63% | 91,169 | 33,836,776 |
| 2024-06-17 | 3.67 | 3.72 | 3.65 | 3.67 | -0.81% | 92,060 | 33,857,256 |
| 2024-06-14 | 3.71 | 3.73 | 3.65 | 3.7 | -0.54% | 123,269 | 45,488,893 |
| 2024-06-13 | 3.78 | 3.79 | 3.7 | 3.72 | -1.33% | 123,140 | 45,846,906 |
| 2024-06-12 | 3.8 | 3.81 | 3.76 | 3.77 | -0.53% | 107,980 | 40,844,885 |
| 2024-06-11 | 3.85 | 3.85 | 3.78 | 3.79 | -1.81% | 122,056 | 46,476,266 |
| 2024-06-07 | 3.75 | 3.87 | 3.75 | 3.86 | +3.21% | 157,353 | 59,910,883 |
| 2024-06-06 | 3.83 | 3.85 | 3.71 | 3.74 | -1.84% | 191,765 | 72,002,529 |
| 2024-06-05 | 3.86 | 3.87 | 3.8 | 3.81 | -1.55% | 110,202 | 42,278,503 |
| 2024-06-04 | 3.86 | 3.88 | 3.8 | 3.87 | +0.26% | 126,983 | 48,699,464 |
| 2024-06-03 | 3.95 | 3.96 | 3.83 | 3.86 | -2.28% | 217,900 | 84,468,307 |
| 2024-05-31 | 3.98 | 4.01 | 3.94 | 3.95 | -0.5% | 119,469 | 47,348,846 |
| 2024-05-30 | 3.98 | 4.05 | 3.97 | 3.97 | -0.25% | 136,734 | 54,730,660 |
| 2024-05-29 | 3.98 | 4.03 | 3.95 | 3.98 | -0.25% | 145,366 | 57,902,957 |
| 2024-05-28 | 4.06 | 4.06 | 3.98 | 3.99 | -1.72% | 162,955 | 65,295,245 |
| 2024-05-27 | 4.04 | 4.09 | 3.99 | 4.06 | +0.5% | 161,956 | 65,175,799 |
| 2024-05-24 | 4.07 | 4.11 | 4.04 | 4.04 | -0.49% | 102,560 | 41,749,639 |
| 2024-05-23 | 4.19 | 4.2 | 4.05 | 4.06 | -3.1% | 232,608 | 95,104,208 |
| 2024-05-22 | 4.23 | 4.28 | 4.18 | 4.19 | -0.95% | 141,758 | 59,823,836 |
| 2024-05-21 | 4.29 | 4.31 | 4.22 | 4.23 | -1.4% | 138,053 | 58,757,634 |
| 2024-05-20 | 4.28 | 4.35 | 4.27 | 4.29 | +0.23% | 168,599 | 72,728,152 |
| 2024-05-17 | 4.21 | 4.28 | 4.18 | 4.28 | +1.9% | 170,032 | 71,998,987 |
| 2024-05-16 | 4.22 | 4.27 | 4.18 | 4.2 | -0.47% | 134,808 | 56,952,384 |
| 2024-05-15 | 4.22 | 4.29 | 4.21 | 4.22 | -0.71% | 115,293 | 48,904,092 |
| 2024-05-14 | 4.26 | 4.32 | 4.24 | 4.25 | -0.47% | 150,971 | 64,504,466 |
| 2024-05-13 | 4.26 | 4.31 | 4.23 | 4.27 | -0.93% | 166,244 | 70,868,627 |
| 2024-05-10 | 4.34 | 4.36 | 4.27 | 4.31 | -0.46% | 146,274 | 62,893,650 |
| 2024-05-09 | 4.3 | 4.38 | 4.28 | 4.33 | +0.93% | 165,169 | 71,755,189 |
| 2024-05-08 | 4.35 | 4.38 | 4.27 | 4.29 | -1.38% | 203,828 | 87,933,105 |
| 2024-05-07 | 4.31 | 4.36 | 4.28 | 4.35 | +1.64% | 277,295 | 119,822,640 |
| 2024-05-06 | 4.15 | 4.3 | 4.15 | 4.28 | +4.14% | 365,338 | 155,151,345 |
| 2024-04-30 | 4.2 | 4.23 | 4.03 | 4.11 | -3.52% | 329,921 | 135,405,248 |
| 2024-04-29 | 4.13 | 4.27 | 4.13 | 4.26 | +3.4% | 252,911 | 106,544,185 |
| 2024-04-26 | 3.98 | 4.13 | 3.98 | 4.12 | +3.26% | 202,742 | 82,310,988 |
| 2024-04-25 | 3.9 | 4.05 | 3.88 | 3.99 | +1.79% | 190,212 | 75,996,512 |
| 2024-04-24 | 3.94 | 3.96 | 3.86 | 3.92 | -0.25% | 188,348 | 73,549,324 |
| 2024-04-23 | 4.12 | 4.14 | 3.91 | 3.93 | -4.61% | 368,882 | 147,338,828 |
| 2024-04-22 | 4.18 | 4.27 | 4.11 | 4.12 | -1.9% | 243,366 | 101,826,339 |
| 2024-04-19 | 4.14 | 4.28 | 4.11 | 4.2 | +1.2% | 231,245 | 97,640,907 |
| 2024-04-18 | 4.13 | 4.2 | 4.09 | 4.15 | +0.24% | 182,871 | 75,919,174 |
| 2024-04-17 | 4.07 | 4.16 | 4.05 | 4.14 | +2.22% | 209,444 | 86,023,318 |
| 2024-04-16 | 4.17 | 4.18 | 4.04 | 4.05 | -2.88% | 261,376 | 107,422,868 |
| 2024-04-15 | 4.16 | 4.25 | 4.04 | 4.17 | +0.24% | 239,931 | 99,929,974 |
| 2024-04-12 | 4.22 | 4.23 | 4.14 | 4.16 | -1.19% | 161,247 | 67,383,148 |
| 2024-04-11 | 4.19 | 4.28 | 4.15 | 4.21 | +0.24% | 159,218 | 67,145,097 |
| 2024-04-10 | 4.26 | 4.26 | 4.16 | 4.2 | -1.41% | 154,788 | 65,156,007 |
| 2024-04-09 | 4.21 | 4.27 | 4.2 | 4.26 | +1.19% | 152,824 | 64,856,579 |
| 2024-04-08 | 4.27 | 4.34 | 4.2 | 4.21 | -1.41% | 191,829 | 81,870,216 |
| 2024-04-03 | 4.27 | 4.33 | 4.22 | 4.27 | -0.23% | 170,768 | 72,868,881 |
| 2024-04-02 | 4.17 | 4.28 | 4.16 | 4.28 | +2.64% | 252,844 | 106,916,228 |
| 2024-04-01 | 4.07 | 4.23 | 4.07 | 4.17 | +2.96% | 193,451 | 80,658,471 |
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：