股票概览
3.57
+3.18%
+0.11
3.46
开盘价
3.61
最高价
3.46
最低价
113,139
成交量
数据更新至: 2024-06-28
技术指标
3.50
MA5 (5日均线)
3.56
MA10 (10日均线)
3.66
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 | 3.46 | 3.61 | 3.46 | 3.57 | +3.18% | 113,139 | 40,216,887 |
| 2024-06-27 | 3.52 | 3.55 | 3.46 | 3.46 | -1.98% | 60,648 | 21,180,901 |
| 2024-06-26 | 3.49 | 3.53 | 3.45 | 3.53 | +0.86% | 51,592 | 18,037,232 |
| 2024-06-25 | 3.46 | 3.53 | 3.45 | 3.5 | +1.16% | 64,680 | 22,639,307 |
| 2024-06-24 | 3.55 | 3.56 | 3.45 | 3.46 | -3.08% | 64,512 | 22,557,924 |
| 2024-06-21 | 3.56 | 3.59 | 3.55 | 3.57 | +0.28% | 36,364 | 12,978,468 |
| 2024-06-20 | 3.63 | 3.63 | 3.55 | 3.56 | -1.93% | 68,264 | 24,482,474 |
| 2024-06-19 | 3.63 | 3.67 | 3.62 | 3.63 | -0.27% | 44,013 | 16,014,197 |
| 2024-06-18 | 3.63 | 3.66 | 3.6 | 3.64 | +0.28% | 57,503 | 20,898,671 |
| 2024-06-17 | 3.71 | 3.71 | 3.63 | 3.63 | -2.16% | 85,600 | 31,281,321 |
| 2024-06-14 | 3.68 | 3.75 | 3.66 | 3.71 | +0.27% | 66,140 | 24,595,883 |
| 2024-06-13 | 3.77 | 3.77 | 3.67 | 3.7 | -1.6% | 77,330 | 28,727,001 |
| 2024-06-12 | 3.71 | 3.77 | 3.7 | 3.76 | +0.8% | 59,380 | 22,241,855 |
| 2024-06-11 | 3.74 | 3.76 | 3.68 | 3.73 | -0.27% | 84,179 | 31,357,215 |
| 2024-06-07 | 3.66 | 3.76 | 3.64 | 3.74 | +3.03% | 109,239 | 40,330,221 |
| 2024-06-06 | 3.7 | 3.74 | 3.6 | 3.63 | -1.63% | 120,880 | 44,229,568 |
| 2024-06-05 | 3.82 | 3.83 | 3.69 | 3.69 | -4.16% | 132,564 | 49,650,191 |
| 2024-06-04 | 3.82 | 3.87 | 3.77 | 3.85 | +0.52% | 104,440 | 39,884,598 |
| 2024-06-03 | 3.92 | 3.93 | 3.8 | 3.83 | -2.3% | 127,007 | 48,832,775 |
| 2024-05-31 | 3.95 | 3.97 | 3.91 | 3.92 | -1.26% | 112,967 | 44,423,590 |
| 2024-05-30 | 4.06 | 4.13 | 3.94 | 3.97 | -2.7% | 183,870 | 73,841,612 |
| 2024-05-29 | 4.13 | 4.13 | 3.98 | 4.08 | -4.45% | 225,122 | 91,603,782 |
| 2024-05-28 | 4.19 | 4.3 | 4.18 | 4.27 | +1.43% | 262,212 | 111,791,366 |
| 2024-05-27 | 4.23 | 4.26 | 4.15 | 4.21 | +0.48% | 190,075 | 79,816,698 |
| 2024-05-24 | 4.09 | 4.25 | 4.09 | 4.19 | +2.2% | 280,825 | 117,944,492 |
| 2024-05-23 | 4.15 | 4.16 | 4.08 | 4.1 | -1.44% | 113,939 | 46,937,806 |
| 2024-05-22 | 4.17 | 4.2 | 4.14 | 4.16 | -0.24% | 68,534 | 28,538,585 |
| 2024-05-21 | 4.22 | 4.22 | 4.15 | 4.17 | -0.95% | 81,897 | 34,222,333 |
| 2024-05-20 | 4.16 | 4.23 | 4.13 | 4.21 | +1.2% | 117,681 | 49,420,132 |
| 2024-05-17 | 4.14 | 4.18 | 4.11 | 4.16 | +0.73% | 88,132 | 36,557,724 |
| 2024-05-16 | 4.16 | 4.2 | 4.12 | 4.13 | -1.2% | 106,505 | 44,272,408 |
| 2024-05-15 | 4.24 | 4.28 | 4.16 | 4.18 | -1.65% | 134,708 | 56,670,955 |
| 2024-05-14 | 4.23 | 4.31 | 4.19 | 4.25 | -0.47% | 189,917 | 80,687,091 |
| 2024-05-13 | 4.24 | 4.3 | 4.17 | 4.27 | +1.18% | 268,124 | 113,602,997 |
| 2024-05-10 | 4.1 | 4.24 | 4.1 | 4.22 | +2.43% | 234,122 | 98,084,560 |
| 2024-05-09 | 4.08 | 4.14 | 4.07 | 4.12 | +0.73% | 110,558 | 45,475,212 |
| 2024-05-08 | 4.08 | 4.16 | 4.07 | 4.09 | -0.24% | 142,914 | 58,862,223 |
| 2024-05-07 | 4.08 | 4.17 | 4.07 | 4.1 | +0.24% | 154,318 | 63,461,672 |
| 2024-05-06 | 4.04 | 4.09 | 4.03 | 4.09 | +2.25% | 177,798 | 72,283,158 |
| 2024-04-30 | 4.04 | 4.06 | 3.99 | 4 | -0.99% | 144,792 | 58,205,549 |
| 2024-04-29 | 3.97 | 4.05 | 3.96 | 4.04 | +1.25% | 129,518 | 52,002,748 |
| 2024-04-26 | 3.98 | 4.01 | 3.92 | 3.99 | -0.75% | 164,975 | 65,441,946 |
| 2024-04-25 | 3.91 | 4.08 | 3.87 | 4.02 | +2.29% | 279,203 | 111,442,830 |
| 2024-04-24 | 3.83 | 4.02 | 3.82 | 3.93 | +2.61% | 190,943 | 74,470,762 |
| 2024-04-23 | 3.8 | 3.89 | 3.78 | 3.83 | +1.86% | 155,731 | 59,842,199 |
| 2024-04-22 | 3.81 | 3.84 | 3.75 | 3.76 | -1.31% | 90,607 | 34,246,135 |
| 2024-04-19 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 103,406 | 39,512,890 |
| 2024-04-18 | 3.83 | 3.86 | 3.77 | 3.79 | -1.3% | 118,137 | 44,998,203 |
| 2024-04-17 | 3.76 | 3.85 | 3.74 | 3.84 | +2.4% | 134,286 | 51,171,551 |
| 2024-04-16 | 3.84 | 3.92 | 3.74 | 3.75 | -3.1% | 217,202 | 82,739,048 |
| 2024-04-15 | 3.9 | 3.95 | 3.81 | 3.87 | -1.28% | 153,556 | 59,603,260 |
| 2024-04-12 | 3.99 | 4.01 | 3.9 | 3.92 | -1.75% | 132,564 | 52,299,444 |
| 2024-04-11 | 3.93 | 4.01 | 3.88 | 3.99 | +1.53% | 157,979 | 62,870,243 |
| 2024-04-10 | 3.93 | 3.99 | 3.91 | 3.93 | -0.25% | 135,430 | 53,537,560 |
| 2024-04-09 | 3.99 | 4 | 3.92 | 3.94 | -1.75% | 185,028 | 73,136,771 |
| 2024-04-08 | 3.92 | 4.01 | 3.91 | 4.01 | +1.52% | 163,731 | 65,163,395 |
| 2024-04-03 | 3.93 | 3.97 | 3.91 | 3.95 | +0.51% | 80,133 | 31,514,277 |
| 2024-04-02 | 3.89 | 3.94 | 3.88 | 3.93 | +1.03% | 103,174 | 40,470,263 |
| 2024-04-01 | 3.85 | 3.91 | 3.85 | 3.89 | +0.78% | 97,136 | 37,732,752 |
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：