股票概览
3.6
+1.69%
+0.06
3.52
开盘价
3.66
最高价
3.5
最低价
96,108
成交量
数据更新至: 2024-06-28
技术指标
3.53
MA5 (5日均线)
3.60
MA10 (10日均线)
3.67
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 | 3.52 | 3.66 | 3.5 | 3.6 | +1.69% | 96,108 | 34,645,640 |
| 2024-06-27 | 3.55 | 3.59 | 3.49 | 3.54 | -0.28% | 103,308 | 36,576,872 |
| 2024-06-26 | 3.47 | 3.56 | 3.47 | 3.55 | +1.72% | 58,921 | 20,732,602 |
| 2024-06-25 | 3.48 | 3.56 | 3.46 | 3.49 | +0.58% | 101,964 | 35,779,610 |
| 2024-06-24 | 3.59 | 3.59 | 3.44 | 3.47 | -3.88% | 117,253 | 41,016,627 |
| 2024-06-21 | 3.6 | 3.64 | 3.57 | 3.61 | +0.28% | 46,704 | 16,864,831 |
| 2024-06-20 | 3.71 | 3.71 | 3.58 | 3.6 | -2.44% | 69,647 | 25,242,358 |
| 2024-06-19 | 3.73 | 3.75 | 3.69 | 3.69 | -1.07% | 43,332 | 16,092,321 |
| 2024-06-18 | 3.68 | 3.75 | 3.67 | 3.73 | +1.63% | 63,577 | 23,641,527 |
| 2024-06-17 | 3.69 | 3.74 | 3.65 | 3.67 | -1.08% | 59,487 | 21,956,919 |
| 2024-06-14 | 3.69 | 3.72 | 3.65 | 3.71 | +0.27% | 64,550 | 23,802,021 |
| 2024-06-13 | 3.77 | 3.78 | 3.67 | 3.7 | -1.6% | 83,702 | 31,086,567 |
| 2024-06-12 | 3.64 | 3.77 | 3.63 | 3.76 | +3.3% | 84,495 | 31,434,165 |
| 2024-06-11 | 3.69 | 3.69 | 3.59 | 3.64 | -1.36% | 103,813 | 37,626,872 |
| 2024-06-07 | 3.62 | 3.71 | 3.62 | 3.69 | +2.5% | 114,691 | 42,235,453 |
| 2024-06-06 | 3.7 | 3.74 | 3.55 | 3.6 | -3.23% | 165,685 | 59,916,649 |
| 2024-06-05 | 3.84 | 3.84 | 3.7 | 3.72 | -3.13% | 104,992 | 39,409,705 |
| 2024-06-04 | 3.8 | 3.84 | 3.74 | 3.84 | +0.79% | 70,905 | 26,929,138 |
| 2024-06-03 | 3.92 | 3.92 | 3.78 | 3.81 | -2.56% | 91,708 | 35,102,642 |
| 2024-05-31 | 3.89 | 3.92 | 3.85 | 3.91 | +1.03% | 75,569 | 29,383,284 |
| 2024-05-30 | 3.94 | 3.95 | 3.86 | 3.87 | -2.27% | 104,075 | 40,553,117 |
| 2024-05-29 | 4 | 4.03 | 3.94 | 3.96 | -1% | 86,919 | 34,617,677 |
| 2024-05-28 | 3.94 | 4.06 | 3.92 | 4 | +1.27% | 122,711 | 49,045,122 |
| 2024-05-27 | 3.98 | 4 | 3.89 | 3.95 | 0% | 95,145 | 37,334,050 |
| 2024-05-24 | 3.96 | 4.01 | 3.93 | 3.95 | 0% | 96,516 | 38,424,328 |
| 2024-05-23 | 4.03 | 4.04 | 3.93 | 3.95 | -2.47% | 129,509 | 51,512,298 |
| 2024-05-22 | 4.05 | 4.12 | 4.02 | 4.05 | 0% | 110,735 | 44,928,257 |
| 2024-05-21 | 4.06 | 4.1 | 4.03 | 4.05 | -0.98% | 83,341 | 33,874,751 |
| 2024-05-20 | 4.1 | 4.15 | 4.08 | 4.09 | 0% | 122,336 | 50,197,434 |
| 2024-05-17 | 4.13 | 4.24 | 4.01 | 4.09 | -0.97% | 210,125 | 86,606,137 |
| 2024-05-16 | 4.19 | 4.22 | 4.12 | 4.13 | -1.2% | 118,948 | 49,368,074 |
| 2024-05-15 | 4.2 | 4.3 | 4.15 | 4.18 | 0% | 140,503 | 59,270,351 |
| 2024-05-14 | 4.16 | 4.22 | 4.15 | 4.18 | +0.48% | 91,814 | 38,505,281 |
| 2024-05-13 | 4.2 | 4.23 | 4.15 | 4.16 | -2.12% | 124,888 | 52,281,254 |
| 2024-05-10 | 4.29 | 4.3 | 4.21 | 4.25 | -0.7% | 121,716 | 51,659,157 |
| 2024-05-09 | 4.21 | 4.29 | 4.19 | 4.28 | +2.15% | 170,067 | 72,236,488 |
| 2024-05-08 | 4.22 | 4.27 | 4.1 | 4.19 | -1.64% | 217,927 | 91,081,291 |
| 2024-05-07 | 4.22 | 4.35 | 4.2 | 4.26 | +0.71% | 187,716 | 80,470,997 |
| 2024-05-06 | 4.3 | 4.33 | 4.22 | 4.23 | -0.94% | 174,318 | 74,218,825 |
| 2024-04-30 | 4.25 | 4.29 | 4.23 | 4.27 | +0.47% | 150,512 | 64,131,530 |
| 2024-04-29 | 4.27 | 4.29 | 4.21 | 4.25 | -0.23% | 174,313 | 74,139,890 |
| 2024-04-26 | 4.2 | 4.29 | 4.14 | 4.26 | +0.95% | 196,291 | 83,081,084 |
| 2024-04-25 | 4.18 | 4.31 | 4.17 | 4.22 | +0.24% | 272,272 | 115,450,576 |
| 2024-04-24 | 4.04 | 4.21 | 4.03 | 4.21 | +3.95% | 280,790 | 116,901,254 |
| 2024-04-23 | 4.1 | 4.13 | 3.97 | 4.05 | -1.94% | 199,832 | 80,658,321 |
| 2024-04-22 | 4.1 | 4.21 | 4.04 | 4.13 | +0.73% | 291,904 | 120,588,094 |
| 2024-04-19 | 3.89 | 4.15 | 3.86 | 4.1 | +4.86% | 281,655 | 114,022,097 |
| 2024-04-18 | 3.95 | 3.97 | 3.87 | 3.91 | -1.01% | 100,795 | 39,527,797 |
| 2024-04-17 | 3.85 | 4 | 3.84 | 3.95 | +4.22% | 202,142 | 79,617,494 |
| 2024-04-16 | 3.98 | 3.98 | 3.68 | 3.79 | -4.77% | 247,970 | 94,306,218 |
| 2024-04-15 | 4.11 | 4.15 | 3.91 | 3.98 | -3.16% | 240,232 | 96,116,136 |
| 2024-04-12 | 4.07 | 4.26 | 4.07 | 4.11 | +0.74% | 215,923 | 89,667,623 |
| 2024-04-11 | 4.02 | 4.1 | 3.97 | 4.08 | +1.49% | 195,433 | 79,369,395 |
| 2024-04-10 | 4.19 | 4.21 | 3.96 | 4.02 | -4.74% | 331,937 | 134,958,208 |
| 2024-04-09 | 4.23 | 4.3 | 4.17 | 4.22 | -0.47% | 261,908 | 110,532,427 |
| 2024-04-08 | 4.47 | 4.49 | 4.23 | 4.24 | -4.5% | 366,827 | 157,749,076 |
| 2024-04-03 | 4.28 | 4.52 | 4.26 | 4.44 | +3.26% | 399,700 | 175,972,707 |
| 2024-04-02 | 4.31 | 4.34 | 4.23 | 4.3 | 0% | 209,403 | 89,653,076 |
| 2024-04-01 | 4.06 | 4.35 | 4.06 | 4.3 | +4.62% | 425,799 | 179,621,127 |
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：