股票概览
3.42
0%
0
3.42
开盘价
3.47
最高价
3.41
最低价
30,276
成交量
数据更新至: 2024-06-28
技术指标
3.38
MA5 (5日均线)
3.46
MA10 (10日均线)
3.62
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 | 3.47 | 3.41 | 3.42 | 0% | 30,276 | 10,423,936 |
| 2024-06-27 | 3.44 | 3.46 | 3.4 | 3.42 | -0.58% | 33,444 | 11,462,689 |
| 2024-06-26 | 3.33 | 3.47 | 3.3 | 3.44 | +2.99% | 45,723 | 15,515,265 |
| 2024-06-25 | 3.29 | 3.37 | 3.27 | 3.34 | +1.52% | 62,646 | 20,864,679 |
| 2024-06-24 | 3.38 | 3.41 | 3.26 | 3.29 | -3.8% | 72,275 | 23,959,771 |
| 2024-06-21 | 3.4 | 3.46 | 3.39 | 3.42 | 0% | 40,599 | 13,920,450 |
| 2024-06-20 | 3.58 | 3.58 | 3.4 | 3.42 | -4.47% | 80,530 | 27,899,326 |
| 2024-06-19 | 3.62 | 3.66 | 3.57 | 3.58 | -1.38% | 39,215 | 14,164,007 |
| 2024-06-18 | 3.63 | 3.64 | 3.6 | 3.63 | +0.28% | 26,662 | 9,669,781 |
| 2024-06-17 | 3.69 | 3.69 | 3.61 | 3.62 | -2.43% | 44,944 | 16,365,980 |
| 2024-06-14 | 3.64 | 3.72 | 3.63 | 3.71 | +1.09% | 38,968 | 14,372,309 |
| 2024-06-13 | 3.76 | 3.8 | 3.66 | 3.67 | -1.87% | 63,839 | 23,629,565 |
| 2024-06-12 | 3.65 | 3.75 | 3.63 | 3.74 | +2.19% | 57,575 | 21,308,039 |
| 2024-06-11 | 3.66 | 3.68 | 3.58 | 3.66 | 0% | 47,936 | 17,404,599 |
| 2024-06-07 | 3.52 | 3.68 | 3.51 | 3.66 | +0.27% | 73,370 | 26,557,730 |
| 2024-06-06 | 3.8 | 3.81 | 3.57 | 3.65 | -3.95% | 97,670 | 35,742,441 |
| 2024-06-05 | 3.9 | 3.9 | 3.73 | 3.8 | -2.81% | 92,951 | 35,239,474 |
| 2024-06-04 | 3.99 | 4 | 3.85 | 3.91 | -2.01% | 65,145 | 25,446,868 |
| 2024-06-03 | 4.07 | 4.09 | 3.96 | 3.99 | -2.21% | 59,112 | 23,785,276 |
| 2024-05-31 | 4.08 | 4.09 | 4.05 | 4.08 | 0% | 31,332 | 12,771,185 |
| 2024-05-30 | 4.05 | 4.15 | 4.04 | 4.08 | +0.25% | 66,615 | 27,210,193 |
| 2024-05-29 | 4.07 | 4.12 | 4.05 | 4.07 | -0.49% | 42,310 | 17,257,092 |
| 2024-05-28 | 4.08 | 4.16 | 4.04 | 4.09 | 0% | 69,532 | 28,485,152 |
| 2024-05-27 | 4.11 | 4.13 | 4.03 | 4.09 | -0.24% | 59,935 | 24,372,514 |
| 2024-05-24 | 4.14 | 4.18 | 4.08 | 4.1 | -0.73% | 62,690 | 25,873,040 |
| 2024-05-23 | 4.24 | 4.25 | 4.11 | 4.13 | -3.28% | 98,029 | 40,820,848 |
| 2024-05-22 | 4.22 | 4.38 | 4.22 | 4.27 | +0.95% | 105,382 | 45,180,256 |
| 2024-05-21 | 4.36 | 4.36 | 4.22 | 4.23 | -2.31% | 90,079 | 38,506,847 |
| 2024-05-20 | 4.35 | 4.4 | 4.29 | 4.33 | -1.37% | 160,949 | 69,783,717 |
| 2024-05-17 | 4.27 | 4.42 | 4.2 | 4.39 | +2.33% | 207,419 | 89,174,593 |
| 2024-05-16 | 4.21 | 4.34 | 4.18 | 4.29 | +2.39% | 174,873 | 74,763,461 |
| 2024-05-15 | 4.16 | 4.26 | 4.14 | 4.19 | +0.72% | 101,593 | 42,812,437 |
| 2024-05-14 | 4.16 | 4.2 | 4.14 | 4.16 | 0% | 67,451 | 28,129,709 |
| 2024-05-13 | 4.2 | 4.22 | 4.09 | 4.16 | -1.65% | 96,454 | 40,004,240 |
| 2024-05-10 | 4.18 | 4.25 | 4.14 | 4.23 | +0.95% | 102,803 | 43,175,378 |
| 2024-05-09 | 4.14 | 4.22 | 4.14 | 4.19 | +1.45% | 81,348 | 34,051,136 |
| 2024-05-08 | 4.25 | 4.25 | 4.12 | 4.13 | -3.05% | 118,860 | 49,511,808 |
| 2024-05-07 | 4.26 | 4.31 | 4.2 | 4.26 | -0.47% | 159,586 | 67,771,552 |
| 2024-05-06 | 4.26 | 4.33 | 4.24 | 4.28 | +0.47% | 164,599 | 70,585,891 |
| 2024-04-30 | 4.4 | 4.42 | 4.19 | 4.26 | -4.27% | 240,979 | 103,203,716 |
| 2024-04-29 | 4.33 | 4.48 | 4.24 | 4.45 | +2.06% | 258,293 | 113,141,461 |
| 2024-04-26 | 4.23 | 4.61 | 4.23 | 4.36 | +4.06% | 263,358 | 116,035,857 |
| 2024-04-25 | 4.13 | 4.27 | 4.11 | 4.19 | +1.7% | 139,530 | 58,607,649 |
| 2024-04-24 | 4.21 | 4.24 | 4.08 | 4.12 | -2.14% | 179,362 | 74,184,622 |
| 2024-04-23 | 4.27 | 4.37 | 4.12 | 4.21 | -4.97% | 279,428 | 119,014,131 |
| 2024-04-22 | 4.8 | 4.88 | 4.43 | 4.43 | -2.64% | 374,941 | 173,543,531 |
| 2024-04-19 | 4.33 | 4.74 | 4.29 | 4.55 | +2.25% | 339,209 | 154,275,713 |
| 2024-04-18 | 4.29 | 4.64 | 4.22 | 4.45 | +2.53% | 325,691 | 143,774,041 |
| 2024-04-17 | 4 | 4.4 | 4 | 4.34 | +8.5% | 346,499 | 145,957,178 |
| 2024-04-16 | 4.1 | 4.14 | 3.94 | 4 | -8.68% | 383,979 | 153,173,014 |
| 2024-04-15 | 4.9 | 4.9 | 4.24 | 4.38 | -6.81% | 518,607 | 237,444,210 |
| 2024-04-12 | 4.7 | 4.7 | 4.7 | 4.7 | +10.07% | 110,443 | 51,908,210 |
| 2024-04-11 | 4.23 | 4.35 | 4.21 | 4.27 | +0.23% | 75,926 | 32,598,041 |
| 2024-04-10 | 4.41 | 4.41 | 4.23 | 4.26 | -3.18% | 85,199 | 36,471,136 |
| 2024-04-09 | 4.3 | 4.4 | 4.3 | 4.4 | +1.62% | 58,054 | 25,362,658 |
| 2024-04-08 | 4.44 | 4.49 | 4.32 | 4.33 | -2.48% | 79,796 | 35,009,530 |
| 2024-04-03 | 4.46 | 4.47 | 4.38 | 4.44 | -0.67% | 72,747 | 32,188,475 |
| 2024-04-02 | 4.45 | 4.49 | 4.41 | 4.47 | +0.45% | 83,348 | 37,129,007 |
| 2024-04-01 | 4.38 | 4.51 | 4.37 | 4.45 | +1.37% | 115,936 | 51,360,764 |
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：