股票概览
3.46
0%
0
3.42
开盘价
3.54
最高价
3.41
最低价
60,962
成交量
数据更新至: 2024-06-28
技术指标
3.41
MA5 (5日均线)
3.49
MA10 (10日均线)
3.58
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 | 3.54 | 3.41 | 3.46 | 0% | 60,962 | 21,212,999 |
| 2024-06-27 | 3.47 | 3.52 | 3.44 | 3.46 | -0.57% | 57,621 | 20,052,524 |
| 2024-06-26 | 3.36 | 3.48 | 3.33 | 3.48 | +3.57% | 63,806 | 21,757,383 |
| 2024-06-25 | 3.31 | 3.41 | 3.3 | 3.36 | +1.51% | 65,184 | 21,859,705 |
| 2024-06-24 | 3.42 | 3.43 | 3.3 | 3.31 | -4.61% | 112,158 | 37,464,552 |
| 2024-06-21 | 3.52 | 3.57 | 3.46 | 3.47 | -3.07% | 117,810 | 41,197,052 |
| 2024-06-20 | 3.74 | 3.78 | 3.55 | 3.58 | +0.56% | 184,568 | 67,347,776 |
| 2024-06-19 | 3.62 | 3.66 | 3.55 | 3.56 | -1.66% | 87,170 | 31,452,593 |
| 2024-06-18 | 3.54 | 3.62 | 3.52 | 3.62 | +1.97% | 68,782 | 24,592,217 |
| 2024-06-17 | 3.58 | 3.59 | 3.53 | 3.55 | -1.39% | 46,739 | 16,616,300 |
| 2024-06-14 | 3.53 | 3.62 | 3.5 | 3.6 | +1.41% | 82,305 | 29,347,521 |
| 2024-06-13 | 3.62 | 3.63 | 3.52 | 3.55 | -1.66% | 67,397 | 24,014,241 |
| 2024-06-12 | 3.62 | 3.66 | 3.59 | 3.61 | -0.28% | 57,202 | 20,704,792 |
| 2024-06-11 | 3.66 | 3.68 | 3.58 | 3.62 | -1.09% | 72,251 | 26,261,479 |
| 2024-06-07 | 3.57 | 3.68 | 3.57 | 3.66 | +2.52% | 98,836 | 35,904,694 |
| 2024-06-06 | 3.68 | 3.72 | 3.53 | 3.57 | -2.99% | 118,571 | 42,661,092 |
| 2024-06-05 | 3.77 | 3.77 | 3.68 | 3.68 | -2.65% | 75,030 | 27,866,662 |
| 2024-06-04 | 3.77 | 3.81 | 3.71 | 3.78 | -0.53% | 75,968 | 28,596,842 |
| 2024-06-03 | 3.9 | 3.91 | 3.76 | 3.8 | -2.56% | 82,697 | 31,571,108 |
| 2024-05-31 | 3.86 | 3.94 | 3.86 | 3.9 | +0.78% | 58,368 | 22,785,512 |
| 2024-05-30 | 3.98 | 3.99 | 3.86 | 3.87 | -3.01% | 98,466 | 38,378,308 |
| 2024-05-29 | 4 | 4.08 | 3.96 | 3.99 | -0.5% | 110,111 | 44,189,183 |
| 2024-05-28 | 4.17 | 4.25 | 4 | 4.01 | -1.72% | 161,158 | 65,989,162 |
| 2024-05-27 | 4.09 | 4.15 | 4 | 4.08 | -1.21% | 102,558 | 41,389,393 |
| 2024-05-24 | 4.22 | 4.22 | 4.1 | 4.13 | -2.13% | 104,218 | 43,360,516 |
| 2024-05-23 | 4.28 | 4.33 | 4.19 | 4.22 | -2.31% | 161,021 | 68,376,869 |
| 2024-05-22 | 4.3 | 4.41 | 4.29 | 4.32 | +0.93% | 196,391 | 85,654,481 |
| 2024-05-21 | 4.27 | 4.35 | 4.25 | 4.28 | 0% | 129,122 | 55,445,295 |
| 2024-05-20 | 4.45 | 4.46 | 4.25 | 4.28 | -2.73% | 256,455 | 110,906,872 |
| 2024-05-17 | 4.2 | 4.42 | 4.19 | 4.4 | +5.01% | 344,650 | 148,319,824 |
| 2024-05-16 | 4.08 | 4.26 | 4.07 | 4.19 | +2.95% | 214,164 | 89,757,289 |
| 2024-05-15 | 4.05 | 4.13 | 4.02 | 4.07 | 0% | 110,924 | 45,227,267 |
| 2024-05-14 | 4.02 | 4.1 | 4.01 | 4.07 | +0.99% | 72,867 | 29,622,084 |
| 2024-05-13 | 4.09 | 4.1 | 4.01 | 4.03 | -1.71% | 100,543 | 40,733,226 |
| 2024-05-10 | 4.03 | 4.15 | 3.99 | 4.1 | +1.74% | 116,357 | 47,359,699 |
| 2024-05-09 | 3.95 | 4.08 | 3.95 | 4.03 | +2.03% | 58,237 | 23,451,506 |
| 2024-05-08 | 4.07 | 4.07 | 3.94 | 3.95 | -2.95% | 94,506 | 37,638,424 |
| 2024-05-07 | 4.05 | 4.11 | 4.01 | 4.07 | +0.25% | 77,538 | 31,420,561 |
| 2024-05-06 | 4.1 | 4.2 | 4.05 | 4.06 | -0.25% | 102,875 | 42,460,905 |
| 2024-04-30 | 4.03 | 4.12 | 4.02 | 4.07 | -0.25% | 95,153 | 38,643,409 |
| 2024-04-29 | 3.86 | 4.09 | 3.84 | 4.08 | +5.15% | 132,489 | 53,415,398 |
| 2024-04-26 | 3.73 | 3.89 | 3.71 | 3.88 | +4.02% | 104,775 | 40,143,839 |
| 2024-04-25 | 3.66 | 3.75 | 3.64 | 3.73 | +1.08% | 47,149 | 17,541,689 |
| 2024-04-24 | 3.67 | 3.73 | 3.66 | 3.69 | -0.27% | 42,710 | 15,721,829 |
| 2024-04-23 | 3.7 | 3.73 | 3.66 | 3.7 | 0% | 47,690 | 17,623,039 |
| 2024-04-22 | 3.72 | 3.8 | 3.67 | 3.7 | -0.27% | 44,206 | 16,424,505 |
| 2024-04-19 | 3.79 | 3.83 | 3.7 | 3.71 | -1.85% | 52,418 | 19,645,460 |
| 2024-04-18 | 3.81 | 3.85 | 3.74 | 3.78 | -1.05% | 55,379 | 21,069,897 |
| 2024-04-17 | 3.64 | 3.83 | 3.62 | 3.82 | +5.82% | 71,099 | 26,670,553 |
| 2024-04-16 | 3.8 | 3.83 | 3.61 | 3.61 | -5.5% | 106,296 | 39,200,270 |
| 2024-04-15 | 3.91 | 3.94 | 3.74 | 3.82 | -2.3% | 107,594 | 41,135,454 |
| 2024-04-12 | 4.01 | 4.05 | 3.9 | 3.91 | -3.46% | 71,569 | 28,318,865 |
| 2024-04-11 | 3.94 | 4.08 | 3.91 | 4.05 | +3.05% | 86,354 | 34,597,002 |
| 2024-04-10 | 4.02 | 4.03 | 3.9 | 3.93 | -2.24% | 69,706 | 27,514,602 |
| 2024-04-09 | 3.99 | 4.03 | 3.98 | 4.02 | +1.01% | 44,740 | 17,917,766 |
| 2024-04-08 | 4.08 | 4.08 | 3.98 | 3.98 | -2.45% | 68,233 | 27,484,739 |
| 2024-04-03 | 4.1 | 4.13 | 4.06 | 4.08 | -0.97% | 53,946 | 22,059,152 |
| 2024-04-02 | 4.11 | 4.15 | 4.08 | 4.12 | 0% | 63,158 | 25,971,378 |
| 2024-04-01 | 4.06 | 4.14 | 4.05 | 4.12 | +1.48% | 54,672 | 22,499,635 |
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：