股票概览
3.51
+4.78%
+0.16
3.34
开盘价
3.69
最高价
3.33
最低价
253,878
成交量
数据更新至: 2024-06-28
技术指标
3.33
MA5 (5日均线)
3.34
MA10 (10日均线)
3.41
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 | 3.34 | 3.69 | 3.33 | 3.51 | +4.78% | 253,878 | 91,751,594 |
| 2024-06-27 | 3.35 | 3.44 | 3.34 | 3.35 | -0.59% | 52,774 | 17,838,640 |
| 2024-06-26 | 3.29 | 3.37 | 3.18 | 3.37 | +3.06% | 51,747 | 17,101,278 |
| 2024-06-25 | 3.18 | 3.3 | 3.17 | 3.27 | +3.15% | 64,387 | 20,939,835 |
| 2024-06-24 | 3.25 | 3.27 | 3.15 | 3.17 | -3.35% | 59,852 | 19,074,490 |
| 2024-06-21 | 3.28 | 3.33 | 3.23 | 3.28 | 0% | 40,829 | 13,422,982 |
| 2024-06-20 | 3.36 | 3.37 | 3.25 | 3.28 | -2.67% | 68,592 | 22,635,215 |
| 2024-06-19 | 3.39 | 3.41 | 3.34 | 3.37 | -0.59% | 45,049 | 15,210,937 |
| 2024-06-18 | 3.37 | 3.41 | 3.36 | 3.39 | +0.59% | 43,323 | 14,676,691 |
| 2024-06-17 | 3.46 | 3.46 | 3.36 | 3.37 | -2.6% | 61,873 | 20,937,635 |
| 2024-06-14 | 3.45 | 3.47 | 3.39 | 3.46 | 0% | 42,916 | 14,754,263 |
| 2024-06-13 | 3.49 | 3.54 | 3.45 | 3.46 | -1.42% | 59,542 | 20,728,898 |
| 2024-06-12 | 3.45 | 3.52 | 3.44 | 3.51 | +2.03% | 57,866 | 20,115,539 |
| 2024-06-11 | 3.55 | 3.57 | 3.41 | 3.44 | -3.1% | 70,541 | 24,315,145 |
| 2024-06-07 | 3.35 | 3.57 | 3.32 | 3.55 | +7.25% | 109,709 | 38,006,989 |
| 2024-06-06 | 3.46 | 3.49 | 3.27 | 3.31 | -4.34% | 128,824 | 43,010,281 |
| 2024-06-05 | 3.54 | 3.54 | 3.45 | 3.46 | -1.7% | 62,760 | 21,933,424 |
| 2024-06-04 | 3.56 | 3.56 | 3.46 | 3.52 | -1.12% | 67,784 | 23,774,254 |
| 2024-06-03 | 3.63 | 3.65 | 3.52 | 3.56 | -2.2% | 89,033 | 31,883,659 |
| 2024-05-31 | 3.62 | 3.66 | 3.62 | 3.64 | +0.28% | 54,002 | 19,658,816 |
| 2024-05-30 | 3.67 | 3.71 | 3.62 | 3.63 | -1.36% | 76,510 | 27,951,407 |
| 2024-05-29 | 3.68 | 3.75 | 3.66 | 3.68 | 0% | 64,612 | 23,915,891 |
| 2024-05-28 | 3.77 | 3.78 | 3.67 | 3.68 | -3.16% | 92,349 | 34,332,117 |
| 2024-05-27 | 3.79 | 3.87 | 3.74 | 3.8 | +1.06% | 72,912 | 27,569,223 |
| 2024-05-24 | 3.81 | 3.84 | 3.76 | 3.76 | -0.79% | 61,772 | 23,445,470 |
| 2024-05-23 | 3.89 | 3.9 | 3.76 | 3.79 | -2.57% | 80,516 | 30,645,315 |
| 2024-05-22 | 3.89 | 3.94 | 3.88 | 3.89 | 0% | 74,551 | 29,121,686 |
| 2024-05-21 | 3.91 | 3.96 | 3.87 | 3.89 | -1.02% | 89,970 | 35,105,320 |
| 2024-05-20 | 3.99 | 4 | 3.92 | 3.93 | -1.5% | 97,460 | 38,576,727 |
| 2024-05-17 | 4.01 | 4.01 | 3.92 | 3.99 | -0.75% | 113,455 | 44,985,144 |
| 2024-05-16 | 3.9 | 4.04 | 3.9 | 4.02 | +3.61% | 151,057 | 60,208,336 |
| 2024-05-15 | 3.85 | 3.96 | 3.83 | 3.88 | +0.78% | 94,893 | 36,970,012 |
| 2024-05-14 | 3.74 | 3.87 | 3.74 | 3.85 | +2.94% | 104,445 | 39,868,878 |
| 2024-05-13 | 3.85 | 3.85 | 3.7 | 3.74 | -3.61% | 138,247 | 52,116,677 |
| 2024-05-10 | 3.96 | 3.99 | 3.86 | 3.88 | -2.02% | 109,456 | 42,851,991 |
| 2024-05-09 | 3.89 | 3.99 | 3.89 | 3.96 | +0.51% | 132,401 | 52,445,672 |
| 2024-05-08 | 3.91 | 4.11 | 3.87 | 3.94 | +1.03% | 240,868 | 95,409,053 |
| 2024-05-07 | 3.9 | 3.94 | 3.88 | 3.9 | -0.51% | 84,360 | 32,900,511 |
| 2024-05-06 | 3.87 | 3.92 | 3.82 | 3.92 | +2.89% | 118,773 | 46,121,487 |
| 2024-04-30 | 3.87 | 3.89 | 3.73 | 3.81 | -1.8% | 130,906 | 49,809,838 |
| 2024-04-29 | 3.74 | 3.9 | 3.74 | 3.88 | +4.58% | 150,863 | 57,988,694 |
| 2024-04-26 | 3.64 | 3.73 | 3.62 | 3.71 | +1.92% | 126,018 | 46,330,769 |
| 2024-04-25 | 3.54 | 3.66 | 3.52 | 3.64 | +1.96% | 96,032 | 34,776,728 |
| 2024-04-24 | 3.5 | 3.57 | 3.48 | 3.57 | +2.29% | 95,746 | 33,837,628 |
| 2024-04-23 | 3.54 | 3.56 | 3.47 | 3.49 | -0.57% | 110,181 | 38,771,037 |
| 2024-04-22 | 3.58 | 3.61 | 3.41 | 3.51 | -2.77% | 154,670 | 54,378,740 |
| 2024-04-19 | 3.66 | 3.78 | 3.6 | 3.61 | -2.43% | 150,902 | 55,152,682 |
| 2024-04-18 | 3.71 | 3.79 | 3.59 | 3.7 | -0.8% | 209,738 | 77,491,136 |
| 2024-04-17 | 3.35 | 3.8 | 3.35 | 3.73 | +3.04% | 290,821 | 107,049,175 |
| 2024-04-16 | 3.8 | 3.82 | 3.62 | 3.62 | -9.95% | 130,920 | 47,873,686 |
| 2024-04-15 | 4.4 | 4.42 | 4.02 | 4.02 | -10.07% | 377,845 | 155,975,797 |
| 2024-04-12 | 4.54 | 4.62 | 4.41 | 4.47 | +0.22% | 319,035 | 143,668,133 |
| 2024-04-11 | 4.34 | 4.68 | 4.33 | 4.46 | -2.19% | 416,606 | 187,749,408 |
| 2024-04-10 | 4.52 | 4.8 | 4.29 | 4.56 | +3.64% | 615,161 | 277,796,212 |
| 2024-04-09 | 4.25 | 4.47 | 4.2 | 4.4 | -3.72% | 566,500 | 245,255,407 |
| 2024-04-08 | 5.18 | 5.18 | 4.45 | 4.57 | -2.97% | 889,682 | 429,983,831 |
| 2024-04-03 | 4.27 | 4.71 | 4.21 | 4.71 | +10.05% | 258,079 | 115,400,452 |
| 2024-04-02 | 4.22 | 4.31 | 4.21 | 4.28 | +1.66% | 144,861 | 61,929,979 |
| 2024-04-01 | 4.11 | 4.21 | 4.11 | 4.21 | +2.93% | 92,667 | 38,499,633 |
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：