股票概览
3.67
+1.1%
+0.04
3.61
开盘价
3.7
最高价
3.61
最低价
730,677
成交量
数据更新至: 2024-06-28
技术指标
3.66
MA5 (5日均线)
3.67
MA10 (10日均线)
3.63
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 | 3.61 | 3.7 | 3.61 | 3.67 | +1.1% | 730,677 | 267,629,004 |
| 2024-06-27 | 3.69 | 3.74 | 3.61 | 3.63 | -1.89% | 835,955 | 305,970,179 |
| 2024-06-26 | 3.65 | 3.72 | 3.53 | 3.7 | +0.82% | 976,257 | 352,980,055 |
| 2024-06-25 | 3.65 | 3.74 | 3.63 | 3.67 | +0.82% | 810,464 | 298,186,195 |
| 2024-06-24 | 3.74 | 3.76 | 3.62 | 3.64 | -4.46% | 1,138,467 | 418,245,335 |
| 2024-06-21 | 3.86 | 3.95 | 3.79 | 3.81 | -2.31% | 1,311,195 | 506,631,846 |
| 2024-06-20 | 3.82 | 4.09 | 3.79 | 3.9 | +1.83% | 2,892,584 | 1,142,310,795 |
| 2024-06-19 | 3.63 | 3.83 | 3.54 | 3.83 | +10.06% | 1,303,392 | 489,488,725 |
| 2024-06-18 | 3.38 | 3.5 | 3.38 | 3.48 | +2.65% | 571,948 | 197,628,899 |
| 2024-06-17 | 3.44 | 3.45 | 3.39 | 3.39 | -2.02% | 514,752 | 175,722,908 |
| 2024-06-14 | 3.43 | 3.47 | 3.38 | 3.46 | +0.29% | 540,804 | 185,451,478 |
| 2024-06-13 | 3.54 | 3.54 | 3.42 | 3.45 | -2.54% | 789,118 | 272,925,197 |
| 2024-06-12 | 3.54 | 3.6 | 3.49 | 3.54 | -0.56% | 773,314 | 274,115,249 |
| 2024-06-11 | 3.56 | 3.59 | 3.51 | 3.56 | -1.93% | 911,966 | 323,250,423 |
| 2024-06-07 | 3.5 | 3.66 | 3.49 | 3.63 | +6.76% | 1,308,105 | 467,443,660 |
| 2024-06-06 | 3.53 | 3.55 | 3.34 | 3.4 | -2.86% | 1,184,399 | 404,824,838 |
| 2024-06-05 | 3.55 | 3.58 | 3.48 | 3.5 | -2.23% | 985,611 | 347,184,446 |
| 2024-06-04 | 3.48 | 3.69 | 3.48 | 3.58 | -1.65% | 1,888,169 | 675,427,784 |
| 2024-06-03 | 3.99 | 3.99 | 3.64 | 3.64 | -9.9% | 2,023,615 | 758,508,169 |
| 2024-05-31 | 4.11 | 4.16 | 4.03 | 4.04 | -1.94% | 797,026 | 325,456,075 |
| 2024-05-30 | 4.17 | 4.21 | 4.11 | 4.12 | -2.14% | 890,526 | 369,253,636 |
| 2024-05-29 | 4.13 | 4.23 | 4.1 | 4.21 | +2.18% | 1,203,825 | 503,233,515 |
| 2024-05-28 | 4.24 | 4.25 | 4.1 | 4.12 | -1.67% | 1,040,350 | 434,373,851 |
| 2024-05-27 | 4.21 | 4.29 | 4.11 | 4.19 | -0.48% | 1,043,759 | 434,946,529 |
| 2024-05-24 | 4.08 | 4.29 | 4.08 | 4.21 | +2.43% | 1,328,977 | 557,800,589 |
| 2024-05-23 | 4.25 | 4.25 | 4.09 | 4.11 | -5.3% | 1,894,285 | 785,050,524 |
| 2024-05-22 | 4.51 | 4.73 | 4.3 | 4.34 | -4.82% | 3,080,737 | 1,383,261,239 |
| 2024-05-21 | 4.55 | 4.68 | 4.51 | 4.56 | -2.15% | 3,403,608 | 1,560,564,874 |
| 2024-05-20 | 4.66 | 4.78 | 4.66 | 4.66 | -10.04% | 1,394,064 | 650,227,197 |
| 2024-05-17 | 5.07 | 5.18 | 4.98 | 5.18 | +2.37% | 938,529 | 476,436,434 |
| 2024-05-16 | 5.22 | 5.25 | 5.04 | 5.06 | -1.94% | 936,470 | 479,948,758 |
| 2024-05-15 | 5.09 | 5.26 | 5.06 | 5.16 | +0.19% | 971,380 | 502,373,485 |
| 2024-05-14 | 5.16 | 5.27 | 5.11 | 5.15 | +0.19% | 934,928 | 483,628,491 |
| 2024-05-13 | 5.08 | 5.2 | 5 | 5.14 | -0.19% | 948,316 | 484,649,517 |
| 2024-05-10 | 5.11 | 5.18 | 5.03 | 5.15 | +0.98% | 1,063,903 | 542,353,832 |
| 2024-05-09 | 4.86 | 5.18 | 4.86 | 5.1 | +4.29% | 1,564,810 | 791,904,903 |
| 2024-05-08 | 4.91 | 4.95 | 4.84 | 4.89 | -1.21% | 711,716 | 348,088,102 |
| 2024-05-07 | 4.92 | 5.02 | 4.88 | 4.95 | +1.23% | 1,075,028 | 532,253,159 |
| 2024-05-06 | 4.92 | 4.93 | 4.78 | 4.89 | -0.41% | 1,027,273 | 499,134,531 |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.91 | -1.21% | 1,076,465 | 531,214,281 |
| 2024-04-29 | 4.89 | 5.09 | 4.84 | 4.97 | +7.11% | 1,860,775 | 924,447,838 |
| 2024-04-26 | 4.48 | 4.65 | 4.48 | 4.64 | +3.57% | 762,945 | 348,853,094 |
| 2024-04-25 | 4.39 | 4.55 | 4.35 | 4.48 | +0.45% | 577,236 | 257,421,325 |
| 2024-04-24 | 4.34 | 4.47 | 4.19 | 4.46 | +1.59% | 875,463 | 379,016,556 |
| 2024-04-23 | 4.53 | 4.57 | 4.36 | 4.39 | -4.77% | 859,529 | 381,993,003 |
| 2024-04-22 | 4.68 | 4.84 | 4.58 | 4.61 | -1.5% | 1,058,849 | 498,855,823 |
| 2024-04-19 | 4.63 | 4.8 | 4.62 | 4.68 | +1.3% | 931,415 | 437,851,418 |
| 2024-04-18 | 4.5 | 4.67 | 4.48 | 4.62 | +2.44% | 854,702 | 392,633,309 |
| 2024-04-17 | 4.41 | 4.52 | 4.41 | 4.51 | +2.97% | 684,298 | 305,876,533 |
| 2024-04-16 | 4.58 | 4.62 | 4.37 | 4.38 | -5.81% | 900,777 | 401,494,840 |
| 2024-04-15 | 4.75 | 4.76 | 4.49 | 4.65 | -3.13% | 1,044,626 | 482,004,279 |
| 2024-04-12 | 4.84 | 4.85 | 4.69 | 4.8 | +0.42% | 807,751 | 386,768,289 |
| 2024-04-11 | 4.63 | 4.91 | 4.59 | 4.78 | +1.7% | 1,077,541 | 513,568,720 |
| 2024-04-10 | 4.8 | 4.83 | 4.65 | 4.7 | -2.29% | 994,297 | 469,499,275 |
| 2024-04-09 | 4.81 | 4.87 | 4.7 | 4.81 | +0.21% | 1,314,391 | 628,137,308 |
| 2024-04-08 | 4.86 | 5.05 | 4.74 | 4.8 | 0% | 2,231,626 | 1,092,958,056 |
| 2024-04-03 | 4.7 | 4.87 | 4.61 | 4.8 | +3% | 1,709,255 | 813,232,919 |
| 2024-04-02 | 4.5 | 4.7 | 4.46 | 4.66 | +3.79% | 1,306,100 | 602,827,917 |
| 2024-04-01 | 4.39 | 4.62 | 4.38 | 4.49 | +3.7% | 975,994 | 439,153,420 |
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：