股票概览
3.28
-2.38%
-0.08
3.31
开盘价
3.39
最高价
3.26
最低价
81,951
成交量
数据更新至: 2024-06-28
技术指标
3.34
MA5 (5日均线)
3.40
MA10 (10日均线)
3.55
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 | 3.31 | 3.39 | 3.26 | 3.28 | -2.38% | 81,951 | 27,214,225 |
| 2024-06-27 | 3.45 | 3.5 | 3.34 | 3.36 | -2.89% | 65,986 | 22,540,116 |
| 2024-06-26 | 3.34 | 3.47 | 3.28 | 3.46 | +4.22% | 60,647 | 20,497,495 |
| 2024-06-25 | 3.24 | 3.38 | 3.24 | 3.32 | +1.84% | 68,602 | 22,835,183 |
| 2024-06-24 | 3.35 | 3.4 | 3.24 | 3.26 | -4.68% | 87,965 | 28,966,724 |
| 2024-06-21 | 3.42 | 3.47 | 3.38 | 3.42 | 0% | 63,904 | 21,880,474 |
| 2024-06-20 | 3.54 | 3.58 | 3.4 | 3.42 | -3.39% | 91,362 | 31,642,343 |
| 2024-06-19 | 3.6 | 3.66 | 3.54 | 3.54 | -1.67% | 120,265 | 43,194,928 |
| 2024-06-18 | 3.38 | 3.63 | 3.35 | 3.6 | +7.46% | 163,361 | 57,732,473 |
| 2024-06-17 | 3.39 | 3.45 | 3.33 | 3.35 | -1.76% | 91,157 | 30,907,139 |
| 2024-06-14 | 3.44 | 3.48 | 3.38 | 3.41 | -0.58% | 74,502 | 25,476,279 |
| 2024-06-13 | 3.57 | 3.59 | 3.43 | 3.43 | -3.92% | 110,688 | 38,573,257 |
| 2024-06-12 | 3.48 | 3.6 | 3.43 | 3.57 | +2.59% | 112,753 | 40,074,998 |
| 2024-06-11 | 3.6 | 3.64 | 3.45 | 3.48 | -4.13% | 141,735 | 49,637,470 |
| 2024-06-07 | 3.3 | 3.69 | 3.3 | 3.63 | 0% | 288,865 | 103,681,507 |
| 2024-06-06 | 3.64 | 3.79 | 3.63 | 3.63 | -9.93% | 159,146 | 57,980,382 |
| 2024-06-05 | 4.21 | 4.21 | 3.93 | 4.03 | +5.22% | 378,490 | 154,343,176 |
| 2024-06-04 | 3.88 | 3.88 | 3.77 | 3.83 | -0.78% | 55,364 | 21,060,207 |
| 2024-06-03 | 4 | 4.05 | 3.81 | 3.86 | -3.98% | 80,618 | 31,381,151 |
| 2024-05-31 | 3.97 | 4.03 | 3.97 | 4.02 | +1.26% | 40,585 | 16,287,809 |
| 2024-05-30 | 4.02 | 4.04 | 3.95 | 3.97 | 0% | 45,486 | 18,116,730 |
| 2024-05-29 | 4 | 4.06 | 3.96 | 3.97 | -0.5% | 51,070 | 20,419,035 |
| 2024-05-28 | 4.02 | 4.07 | 3.98 | 3.99 | -1.48% | 43,913 | 17,623,721 |
| 2024-05-27 | 4.05 | 4.13 | 3.97 | 4.05 | -0.25% | 61,938 | 24,884,594 |
| 2024-05-24 | 4.09 | 4.14 | 4.04 | 4.06 | -0.73% | 42,148 | 17,260,457 |
| 2024-05-23 | 4.2 | 4.21 | 4.08 | 4.09 | -3.08% | 67,897 | 27,969,421 |
| 2024-05-22 | 4.16 | 4.27 | 4.15 | 4.22 | +0.96% | 58,214 | 24,608,427 |
| 2024-05-21 | 4.21 | 4.22 | 4.13 | 4.18 | -0.95% | 84,613 | 35,250,455 |
| 2024-05-20 | 4.39 | 4.4 | 4.17 | 4.22 | -4.74% | 163,395 | 69,386,107 |
| 2024-05-17 | 4.43 | 4.48 | 4.36 | 4.43 | +0.45% | 54,743 | 24,147,528 |
| 2024-05-16 | 4.32 | 4.45 | 4.31 | 4.41 | +2.32% | 83,463 | 36,766,052 |
| 2024-05-15 | 4.3 | 4.38 | 4.27 | 4.31 | -0.46% | 55,803 | 24,176,554 |
| 2024-05-14 | 4.21 | 4.36 | 4.21 | 4.33 | +2.85% | 78,178 | 33,650,473 |
| 2024-05-13 | 4.32 | 4.34 | 4.2 | 4.21 | -3.66% | 107,605 | 45,685,627 |
| 2024-05-10 | 4.49 | 4.49 | 4.33 | 4.37 | -1.8% | 63,412 | 27,805,238 |
| 2024-05-09 | 4.4 | 4.52 | 4.38 | 4.45 | +1.14% | 73,627 | 32,937,208 |
| 2024-05-08 | 4.48 | 4.48 | 4.4 | 4.4 | -1.79% | 64,722 | 28,642,271 |
| 2024-05-07 | 4.4 | 4.53 | 4.33 | 4.48 | +1.13% | 99,932 | 44,565,384 |
| 2024-05-06 | 4.34 | 4.5 | 4.34 | 4.43 | +2.55% | 108,484 | 47,981,515 |
| 2024-04-30 | 4.43 | 4.47 | 4.29 | 4.32 | -2.48% | 92,611 | 40,394,664 |
| 2024-04-29 | 4.25 | 4.44 | 4.24 | 4.43 | +4.48% | 109,568 | 47,909,473 |
| 2024-04-26 | 4.18 | 4.26 | 4.14 | 4.24 | +1.44% | 97,281 | 41,026,009 |
| 2024-04-25 | 4.24 | 4.27 | 4.15 | 4.18 | -1.42% | 129,797 | 54,707,407 |
| 2024-04-24 | 3.96 | 4.3 | 3.96 | 4.24 | +6.8% | 194,277 | 81,257,509 |
| 2024-04-23 | 3.94 | 4.02 | 3.91 | 3.97 | +0.76% | 73,977 | 29,440,749 |
| 2024-04-22 | 3.99 | 4.04 | 3.87 | 3.94 | -1.25% | 86,242 | 34,128,755 |
| 2024-04-19 | 4.06 | 4.1 | 3.97 | 3.99 | -1.48% | 87,827 | 35,294,370 |
| 2024-04-18 | 4.08 | 4.16 | 3.94 | 4.05 | -0.74% | 145,468 | 58,899,065 |
| 2024-04-17 | 3.73 | 4.08 | 3.72 | 4.08 | +9.09% | 178,721 | 71,095,364 |
| 2024-04-16 | 4.09 | 4.1 | 3.74 | 3.74 | -10.1% | 178,742 | 68,599,785 |
| 2024-04-15 | 4.44 | 4.47 | 4.03 | 4.16 | -6.31% | 186,869 | 78,592,228 |
| 2024-04-12 | 4.54 | 4.58 | 4.43 | 4.44 | -2.2% | 97,145 | 43,680,962 |
| 2024-04-11 | 4.57 | 4.61 | 4.43 | 4.54 | +1.11% | 118,822 | 53,921,730 |
| 2024-04-10 | 4.68 | 4.69 | 4.42 | 4.49 | -3.23% | 155,552 | 70,359,280 |
| 2024-04-09 | 4.57 | 4.66 | 4.52 | 4.64 | +2.43% | 155,759 | 71,711,690 |
| 2024-04-08 | 4.69 | 4.74 | 4.51 | 4.53 | -3.62% | 206,623 | 94,863,772 |
| 2024-04-03 | 4.89 | 4.93 | 4.68 | 4.7 | -4.86% | 265,239 | 126,409,220 |
| 2024-04-02 | 5.08 | 5.13 | 4.9 | 4.94 | -3.33% | 313,564 | 156,128,321 |
| 2024-04-01 | 5.05 | 5.13 | 4.98 | 5.11 | +1.19% | 314,814 | 159,788,671 |
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：