股票概览
3.49
+1.45%
+0.05
3.43
开盘价
3.55
最高价
3.42
最低价
146,375
成交量
数据更新至: 2024-06-28
技术指标
3.46
MA5 (5日均线)
3.56
MA10 (10日均线)
3.71
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 | 3.43 | 3.55 | 3.42 | 3.49 | +1.45% | 146,375 | 51,377,714 |
| 2024-06-27 | 3.52 | 3.52 | 3.43 | 3.44 | -2.55% | 106,131 | 36,804,294 |
| 2024-06-26 | 3.44 | 3.53 | 3.38 | 3.53 | +3.22% | 138,549 | 47,892,432 |
| 2024-06-25 | 3.43 | 3.47 | 3.4 | 3.42 | -0.58% | 122,509 | 42,026,679 |
| 2024-06-24 | 3.51 | 3.53 | 3.41 | 3.44 | -3.1% | 162,278 | 56,321,200 |
| 2024-06-21 | 3.56 | 3.61 | 3.55 | 3.55 | -0.56% | 103,086 | 36,814,019 |
| 2024-06-20 | 3.69 | 3.69 | 3.56 | 3.57 | -2.99% | 140,583 | 50,762,158 |
| 2024-06-19 | 3.76 | 3.78 | 3.68 | 3.68 | -2.13% | 170,085 | 63,005,269 |
| 2024-06-18 | 3.73 | 3.79 | 3.72 | 3.76 | +0.53% | 176,877 | 66,466,395 |
| 2024-06-17 | 3.74 | 3.82 | 3.71 | 3.74 | -0.27% | 195,480 | 73,550,664 |
| 2024-06-14 | 3.73 | 3.81 | 3.7 | 3.75 | +0.27% | 184,870 | 69,351,194 |
| 2024-06-13 | 3.77 | 3.79 | 3.72 | 3.74 | -1.32% | 131,547 | 49,306,659 |
| 2024-06-12 | 3.79 | 3.82 | 3.76 | 3.79 | 0% | 126,763 | 48,043,290 |
| 2024-06-11 | 3.78 | 3.81 | 3.74 | 3.79 | -0.79% | 118,781 | 44,784,329 |
| 2024-06-07 | 3.81 | 3.86 | 3.75 | 3.82 | +0.79% | 140,373 | 53,364,983 |
| 2024-06-06 | 3.92 | 3.94 | 3.77 | 3.79 | -3.07% | 244,313 | 93,437,837 |
| 2024-06-05 | 3.99 | 4 | 3.91 | 3.91 | -2.01% | 146,132 | 57,743,138 |
| 2024-06-04 | 3.97 | 4 | 3.88 | 3.99 | +1.27% | 172,810 | 68,205,161 |
| 2024-06-03 | 4.1 | 4.1 | 3.9 | 3.94 | -3.67% | 324,932 | 128,761,027 |
| 2024-05-31 | 4.06 | 4.12 | 4.06 | 4.09 | +0.74% | 173,016 | 70,786,756 |
| 2024-05-30 | 4.1 | 4.16 | 4.03 | 4.06 | -1.93% | 295,287 | 120,239,195 |
| 2024-05-29 | 4.28 | 4.31 | 4.11 | 4.14 | -5.05% | 509,929 | 213,788,663 |
| 2024-05-28 | 4.22 | 4.44 | 4.16 | 4.36 | +3.07% | 618,278 | 267,593,143 |
| 2024-05-27 | 4.19 | 4.24 | 4.12 | 4.23 | +1.93% | 220,657 | 92,326,951 |
| 2024-05-24 | 4.1 | 4.22 | 4.1 | 4.15 | +0.24% | 267,645 | 111,825,903 |
| 2024-05-23 | 4.24 | 4.26 | 4.11 | 4.14 | -3.27% | 365,888 | 152,363,462 |
| 2024-05-22 | 4.23 | 4.31 | 4.21 | 4.28 | +0.71% | 294,059 | 125,276,565 |
| 2024-05-21 | 4.33 | 4.35 | 4.2 | 4.25 | -1.85% | 430,328 | 182,485,846 |
| 2024-05-20 | 4.28 | 4.38 | 4.28 | 4.33 | -1.37% | 485,256 | 209,191,557 |
| 2024-05-17 | 4.49 | 4.59 | 4.31 | 4.39 | -0.45% | 764,041 | 338,147,337 |
| 2024-05-16 | 4.6 | 4.68 | 4.36 | 4.41 | -6.57% | 964,904 | 429,362,725 |
| 2024-05-15 | 4.88 | 4.98 | 4.6 | 4.72 | -4.26% | 1,366,909 | 650,122,575 |
| 2024-05-14 | 4.57 | 4.93 | 4.47 | 4.93 | +10.04% | 1,525,056 | 735,967,566 |
| 2024-05-13 | 4.79 | 4.85 | 4.4 | 4.48 | -3.86% | 1,061,576 | 481,982,031 |
| 2024-05-10 | 4.35 | 4.66 | 4.35 | 4.66 | +9.91% | 512,912 | 237,756,837 |
| 2024-05-09 | 4.05 | 4.25 | 4.05 | 4.24 | +4.69% | 333,963 | 139,314,195 |
| 2024-05-08 | 4.1 | 4.11 | 4.03 | 4.05 | -1.22% | 127,251 | 51,630,713 |
| 2024-05-07 | 4.07 | 4.13 | 4.06 | 4.1 | +0.74% | 177,308 | 72,543,102 |
| 2024-05-06 | 3.99 | 4.09 | 3.99 | 4.07 | +2.78% | 218,449 | 88,529,899 |
| 2024-04-30 | 4.05 | 4.05 | 3.94 | 3.96 | -2.22% | 205,912 | 81,975,923 |
| 2024-04-29 | 4.1 | 4.15 | 3.98 | 4.05 | -1.22% | 350,403 | 141,546,686 |
| 2024-04-26 | 3.76 | 4.1 | 3.7 | 4.1 | +9.92% | 423,757 | 167,434,770 |
| 2024-04-25 | 3.72 | 3.77 | 3.64 | 3.73 | +0.54% | 140,540 | 52,326,423 |
| 2024-04-24 | 3.65 | 3.71 | 3.55 | 3.71 | +1.92% | 185,945 | 67,911,169 |
| 2024-04-23 | 3.81 | 3.85 | 3.6 | 3.64 | -6.19% | 253,354 | 92,884,326 |
| 2024-04-22 | 3.89 | 3.95 | 3.85 | 3.88 | -0.51% | 137,722 | 53,712,942 |
| 2024-04-19 | 3.87 | 3.97 | 3.86 | 3.9 | -1.02% | 143,881 | 56,229,088 |
| 2024-04-18 | 3.92 | 3.98 | 3.86 | 3.94 | +0.25% | 162,474 | 63,912,075 |
| 2024-04-17 | 3.75 | 3.93 | 3.75 | 3.93 | +6.22% | 205,681 | 79,200,582 |
| 2024-04-16 | 3.95 | 3.97 | 3.7 | 3.7 | -6.8% | 190,904 | 72,748,942 |
| 2024-04-15 | 4.01 | 4.07 | 3.91 | 3.97 | -0.5% | 208,067 | 83,058,412 |
| 2024-04-12 | 4.03 | 4.06 | 3.98 | 3.99 | -0.99% | 141,064 | 56,715,271 |
| 2024-04-11 | 3.9 | 4.08 | 3.88 | 4.03 | +2.28% | 185,637 | 74,410,622 |
| 2024-04-10 | 4.13 | 4.15 | 3.91 | 3.94 | -5.29% | 235,897 | 94,059,027 |
| 2024-04-09 | 4.04 | 4.17 | 4.04 | 4.16 | +2.72% | 163,276 | 67,570,349 |
| 2024-04-08 | 4.14 | 4.17 | 4.05 | 4.05 | -2.17% | 127,892 | 52,427,718 |
| 2024-04-03 | 4.22 | 4.22 | 4.12 | 4.14 | -1.66% | 141,692 | 58,807,087 |
| 2024-04-02 | 4.19 | 4.22 | 4.13 | 4.21 | +1.94% | 181,942 | 76,154,305 |
| 2024-04-01 | 4.1 | 4.14 | 4.05 | 4.13 | +1.98% | 143,991 | 59,167,849 |
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：