股票概览
3.61
+2.27%
+0.08
3.51
开盘价
3.65
最高价
3.51
最低价
89,629
成交量
数据更新至: 2024-06-28
技术指标
3.56
MA5 (5日均线)
3.68
MA10 (10日均线)
3.79
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 | 3.51 | 3.65 | 3.51 | 3.61 | +2.27% | 89,629 | 32,322,574 |
| 2024-06-27 | 3.61 | 3.62 | 3.53 | 3.53 | -2.49% | 67,296 | 24,003,509 |
| 2024-06-26 | 3.5 | 3.63 | 3.48 | 3.62 | +2.55% | 92,262 | 32,932,116 |
| 2024-06-25 | 3.53 | 3.57 | 3.5 | 3.53 | 0% | 89,448 | 31,609,495 |
| 2024-06-24 | 3.65 | 3.65 | 3.5 | 3.53 | -3.81% | 127,859 | 45,564,967 |
| 2024-06-21 | 3.7 | 3.73 | 3.66 | 3.67 | -1.08% | 67,337 | 24,846,995 |
| 2024-06-20 | 3.85 | 3.86 | 3.7 | 3.71 | -4.13% | 134,391 | 50,454,516 |
| 2024-06-19 | 3.88 | 3.93 | 3.85 | 3.87 | -0.51% | 114,175 | 44,373,107 |
| 2024-06-18 | 3.82 | 3.89 | 3.82 | 3.89 | +1.3% | 72,039 | 27,883,919 |
| 2024-06-17 | 3.84 | 3.91 | 3.82 | 3.84 | -0.26% | 92,712 | 35,808,023 |
| 2024-06-14 | 3.78 | 3.86 | 3.75 | 3.85 | +1.32% | 101,251 | 38,804,625 |
| 2024-06-13 | 3.83 | 3.87 | 3.79 | 3.8 | -1.04% | 91,464 | 35,001,498 |
| 2024-06-12 | 3.79 | 3.84 | 3.78 | 3.84 | +1.05% | 77,605 | 29,685,798 |
| 2024-06-11 | 3.82 | 3.84 | 3.73 | 3.8 | 0% | 95,593 | 36,094,089 |
| 2024-06-07 | 3.77 | 3.83 | 3.73 | 3.8 | +1.33% | 95,058 | 35,997,462 |
| 2024-06-06 | 3.87 | 3.91 | 3.71 | 3.75 | -3.85% | 167,010 | 63,239,751 |
| 2024-06-05 | 3.99 | 4 | 3.88 | 3.9 | -2.99% | 123,095 | 48,392,735 |
| 2024-06-04 | 4 | 4.03 | 3.91 | 4.02 | 0% | 119,754 | 47,549,515 |
| 2024-06-03 | 4.13 | 4.14 | 3.99 | 4.02 | -3.13% | 151,550 | 61,413,981 |
| 2024-05-31 | 4.09 | 4.18 | 4.08 | 4.15 | +1.72% | 108,373 | 44,874,858 |
| 2024-05-30 | 4.15 | 4.16 | 4.05 | 4.08 | -1.69% | 147,393 | 60,436,852 |
| 2024-05-29 | 4.21 | 4.25 | 4.13 | 4.15 | -1.89% | 139,690 | 58,509,844 |
| 2024-05-28 | 4.22 | 4.28 | 4.19 | 4.23 | +0.24% | 147,719 | 62,620,680 |
| 2024-05-27 | 4.18 | 4.23 | 4.12 | 4.22 | +0.72% | 125,648 | 52,557,617 |
| 2024-05-24 | 4.18 | 4.28 | 4.18 | 4.19 | +0.24% | 172,571 | 72,907,417 |
| 2024-05-23 | 4.32 | 4.33 | 4.17 | 4.18 | -3.46% | 221,419 | 93,672,734 |
| 2024-05-22 | 4.31 | 4.35 | 4.29 | 4.33 | 0% | 151,429 | 65,442,812 |
| 2024-05-21 | 4.35 | 4.39 | 4.3 | 4.33 | -1.59% | 181,506 | 78,535,846 |
| 2024-05-20 | 4.44 | 4.46 | 4.35 | 4.4 | -2.22% | 376,067 | 165,376,335 |
| 2024-05-17 | 4.27 | 4.63 | 4.25 | 4.5 | +5.63% | 576,765 | 256,733,427 |
| 2024-05-16 | 4.33 | 4.38 | 4.25 | 4.26 | -0.7% | 138,954 | 59,965,168 |
| 2024-05-15 | 4.33 | 4.39 | 4.27 | 4.29 | -1.61% | 128,931 | 55,907,279 |
| 2024-05-14 | 4.32 | 4.4 | 4.31 | 4.36 | +0.93% | 158,679 | 69,139,378 |
| 2024-05-13 | 4.34 | 4.36 | 4.27 | 4.32 | -1.14% | 159,997 | 69,063,941 |
| 2024-05-10 | 4.31 | 4.43 | 4.26 | 4.37 | +1.39% | 256,547 | 111,837,250 |
| 2024-05-09 | 4.27 | 4.33 | 4.25 | 4.31 | +1.41% | 123,111 | 52,937,993 |
| 2024-05-08 | 4.35 | 4.35 | 4.24 | 4.25 | -2.07% | 121,990 | 52,085,047 |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.34 | -0.23% | 169,733 | 73,638,490 |
| 2024-05-06 | 4.29 | 4.4 | 4.26 | 4.35 | +2.84% | 254,419 | 110,716,543 |
| 2024-04-30 | 4.29 | 4.32 | 4.2 | 4.23 | -2.08% | 180,714 | 76,884,273 |
| 2024-04-29 | 4.32 | 4.33 | 4.24 | 4.32 | +0.47% | 262,656 | 112,924,381 |
| 2024-04-26 | 4.18 | 4.4 | 4.16 | 4.3 | +2.38% | 281,812 | 120,838,996 |
| 2024-04-25 | 4.18 | 4.26 | 4.18 | 4.2 | -0.94% | 165,941 | 69,953,632 |
| 2024-04-24 | 4.06 | 4.28 | 4.04 | 4.24 | +4.69% | 268,217 | 112,801,017 |
| 2024-04-23 | 4.07 | 4.09 | 4.01 | 4.05 | 0% | 105,716 | 42,807,452 |
| 2024-04-22 | 4.18 | 4.18 | 4.05 | 4.05 | -3.11% | 153,731 | 62,879,984 |
| 2024-04-19 | 4.03 | 4.29 | 4.02 | 4.18 | +1.95% | 245,219 | 102,245,439 |
| 2024-04-18 | 4.04 | 4.19 | 4 | 4.1 | +1.49% | 218,445 | 90,176,720 |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | +8.02% | 230,727 | 91,348,233 |
| 2024-04-16 | 4.05 | 4.06 | 3.72 | 3.74 | -8.33% | 284,411 | 109,359,715 |
| 2024-04-15 | 4.2 | 4.24 | 3.92 | 4.08 | -3.32% | 253,851 | 104,086,334 |
| 2024-04-12 | 4.3 | 4.32 | 4.19 | 4.22 | -2.31% | 198,075 | 84,340,416 |
| 2024-04-11 | 4.25 | 4.38 | 4.23 | 4.32 | -1.37% | 318,016 | 137,189,306 |
| 2024-04-10 | 4.2 | 4.46 | 4.08 | 4.38 | +4.53% | 555,093 | 238,999,450 |
| 2024-04-09 | 4.16 | 4.22 | 4.15 | 4.19 | +0.48% | 147,879 | 61,897,798 |
| 2024-04-08 | 4.25 | 4.32 | 4.16 | 4.17 | -2.57% | 218,967 | 92,895,483 |
| 2024-04-03 | 4.38 | 4.39 | 4.25 | 4.28 | -1.83% | 185,846 | 79,794,164 |
| 2024-04-02 | 4.42 | 4.43 | 4.3 | 4.36 | -1.36% | 277,959 | 121,409,319 |
| 2024-04-01 | 4.42 | 4.47 | 4.37 | 4.42 | -0.67% | 329,581 | 145,169,444 |
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：