股票概览
3.37
+0.6%
+0.02
3.35
开盘价
3.39
最高价
3.34
最低价
23,381
成交量
数据更新至: 2024-06-28
技术指标
3.35
MA5 (5日均线)
3.38
MA10 (10日均线)
3.50
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 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 23,381 | 7,891,285 |
| 2024-06-27 | 3.37 | 3.38 | 3.34 | 3.35 | -1.18% | 25,376 | 8,524,695 |
| 2024-06-26 | 3.33 | 3.39 | 3.33 | 3.39 | +1.8% | 41,678 | 13,995,399 |
| 2024-06-25 | 3.3 | 3.36 | 3.3 | 3.33 | +0.6% | 33,827 | 11,269,951 |
| 2024-06-24 | 3.36 | 3.37 | 3.29 | 3.31 | -1.49% | 47,905 | 15,904,794 |
| 2024-06-21 | 3.36 | 3.38 | 3.34 | 3.36 | 0% | 24,353 | 8,191,423 |
| 2024-06-20 | 3.4 | 3.41 | 3.35 | 3.36 | -1.18% | 35,588 | 12,000,070 |
| 2024-06-19 | 3.41 | 3.42 | 3.39 | 3.4 | -0.58% | 21,435 | 7,292,308 |
| 2024-06-18 | 3.44 | 3.44 | 3.36 | 3.42 | -3.66% | 58,636 | 19,932,304 |
| 2024-06-17 | 3.51 | 3.6 | 3.49 | 3.55 | +0.85% | 84,969 | 30,106,360 |
| 2024-06-14 | 3.49 | 3.53 | 3.46 | 3.52 | +0.86% | 47,063 | 16,494,043 |
| 2024-06-13 | 3.57 | 3.57 | 3.48 | 3.49 | -1.97% | 81,897 | 28,707,657 |
| 2024-06-12 | 3.56 | 3.59 | 3.54 | 3.56 | +0.56% | 82,786 | 29,515,045 |
| 2024-06-11 | 3.61 | 3.63 | 3.49 | 3.54 | -1.94% | 124,028 | 44,188,568 |
| 2024-06-07 | 3.6 | 3.64 | 3.53 | 3.61 | +0.28% | 120,531 | 43,158,389 |
| 2024-06-06 | 3.69 | 3.7 | 3.58 | 3.6 | -2.44% | 85,638 | 31,025,316 |
| 2024-06-05 | 3.73 | 3.74 | 3.69 | 3.69 | -1.34% | 58,871 | 21,817,929 |
| 2024-06-04 | 3.72 | 3.74 | 3.69 | 3.74 | +0.54% | 42,067 | 15,648,866 |
| 2024-06-03 | 3.78 | 3.78 | 3.7 | 3.72 | -1.59% | 71,457 | 26,650,319 |
| 2024-05-31 | 3.79 | 3.8 | 3.75 | 3.78 | -0.26% | 47,266 | 17,877,828 |
| 2024-05-30 | 3.84 | 3.84 | 3.79 | 3.79 | -1.04% | 55,704 | 21,212,177 |
| 2024-05-29 | 3.85 | 3.87 | 3.81 | 3.83 | -0.26% | 67,358 | 25,864,098 |
| 2024-05-28 | 3.86 | 3.87 | 3.83 | 3.84 | -0.52% | 37,848 | 14,565,215 |
| 2024-05-27 | 3.86 | 3.88 | 3.82 | 3.86 | +0.78% | 53,647 | 20,636,310 |
| 2024-05-24 | 3.81 | 3.88 | 3.8 | 3.83 | +0.52% | 72,862 | 28,061,314 |
| 2024-05-23 | 3.87 | 3.87 | 3.8 | 3.81 | -1.3% | 71,363 | 27,311,256 |
| 2024-05-22 | 3.88 | 3.89 | 3.86 | 3.86 | -0.52% | 45,137 | 17,487,165 |
| 2024-05-21 | 3.89 | 3.9 | 3.86 | 3.88 | -0.51% | 42,372 | 16,430,845 |
| 2024-05-20 | 3.85 | 3.9 | 3.85 | 3.9 | +1.04% | 94,994 | 36,862,141 |
| 2024-05-17 | 3.86 | 3.88 | 3.83 | 3.86 | -0.26% | 79,692 | 30,688,784 |
| 2024-05-16 | 3.86 | 3.87 | 3.84 | 3.87 | +0.26% | 83,846 | 32,346,183 |
| 2024-05-15 | 3.91 | 3.92 | 3.86 | 3.86 | -1.28% | 82,757 | 32,060,549 |
| 2024-05-14 | 3.96 | 3.96 | 3.89 | 3.91 | -1.01% | 139,107 | 54,457,379 |
| 2024-05-13 | 3.88 | 3.97 | 3.86 | 3.95 | +1.8% | 215,797 | 84,918,460 |
| 2024-05-10 | 3.89 | 3.89 | 3.84 | 3.88 | 0% | 96,979 | 37,521,847 |
| 2024-05-09 | 3.84 | 3.9 | 3.82 | 3.88 | +1.31% | 140,609 | 54,396,754 |
| 2024-05-08 | 3.83 | 3.87 | 3.81 | 3.83 | 0% | 100,708 | 38,728,046 |
| 2024-05-07 | 3.84 | 3.87 | 3.81 | 3.83 | -0.52% | 81,588 | 31,268,594 |
| 2024-05-06 | 3.81 | 3.87 | 3.79 | 3.85 | +1.85% | 144,999 | 55,538,381 |
| 2024-04-30 | 3.84 | 3.84 | 3.75 | 3.78 | -3.32% | 169,267 | 64,079,922 |
| 2024-04-29 | 3.85 | 3.91 | 3.85 | 3.91 | +1.3% | 87,554 | 34,007,563 |
| 2024-04-26 | 3.84 | 3.88 | 3.83 | 3.86 | 0% | 55,937 | 21,555,060 |
| 2024-04-25 | 3.83 | 3.86 | 3.82 | 3.86 | +1.05% | 41,789 | 16,089,722 |
| 2024-04-24 | 3.83 | 3.84 | 3.8 | 3.82 | -0.26% | 46,972 | 17,920,384 |
| 2024-04-23 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 67,896 | 26,070,109 |
| 2024-04-22 | 3.9 | 3.92 | 3.86 | 3.87 | -0.77% | 68,876 | 26,758,510 |
| 2024-04-19 | 3.83 | 3.91 | 3.83 | 3.9 | +1.3% | 102,085 | 39,656,919 |
| 2024-04-18 | 3.85 | 3.94 | 3.84 | 3.85 | +1.05% | 107,059 | 41,415,771 |
| 2024-04-17 | 3.74 | 3.81 | 3.73 | 3.81 | +1.87% | 74,012 | 27,983,617 |
| 2024-04-16 | 3.83 | 3.83 | 3.73 | 3.74 | -2.35% | 92,562 | 34,936,472 |
| 2024-04-15 | 3.84 | 3.89 | 3.78 | 3.83 | -0.78% | 95,190 | 36,467,899 |
| 2024-04-12 | 3.92 | 3.93 | 3.83 | 3.86 | -2.28% | 107,015 | 41,437,354 |
| 2024-04-11 | 3.84 | 3.95 | 3.8 | 3.95 | +2.07% | 129,231 | 50,591,595 |
| 2024-04-10 | 3.85 | 3.87 | 3.82 | 3.87 | +0.52% | 76,351 | 29,389,461 |
| 2024-04-09 | 3.81 | 3.87 | 3.8 | 3.85 | +1.05% | 50,995 | 19,567,776 |
| 2024-04-08 | 3.84 | 3.86 | 3.8 | 3.81 | -0.78% | 51,411 | 19,688,206 |
| 2024-04-03 | 3.8 | 3.85 | 3.8 | 3.84 | +1.05% | 65,528 | 25,057,719 |
| 2024-04-02 | 3.76 | 3.81 | 3.75 | 3.8 | +1.06% | 52,307 | 19,833,516 |
| 2024-04-01 | 3.73 | 3.76 | 3.73 | 3.76 | +0.8% | 44,214 | 16,566,575 |
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：