股票概览
3.59
+3.16%
+0.11
3.49
开盘价
3.63
最高价
3.48
最低价
831,827
成交量
数据更新至: 2024-06-28
技术指标
3.53
MA5 (5日均线)
3.53
MA10 (10日均线)
3.61
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 | 3.49 | 3.63 | 3.48 | 3.59 | +3.16% | 831,827 | 298,247,526 |
| 2024-06-27 | 3.52 | 3.55 | 3.47 | 3.48 | -1.42% | 490,570 | 171,285,418 |
| 2024-06-26 | 3.53 | 3.55 | 3.46 | 3.53 | -0.28% | 518,684 | 181,597,528 |
| 2024-06-25 | 3.51 | 3.58 | 3.5 | 3.54 | +0.57% | 571,984 | 202,456,287 |
| 2024-06-24 | 3.58 | 3.58 | 3.51 | 3.52 | -1.68% | 567,225 | 200,737,475 |
| 2024-06-21 | 3.55 | 3.6 | 3.51 | 3.58 | +0.85% | 549,870 | 195,927,538 |
| 2024-06-20 | 3.52 | 3.59 | 3.51 | 3.55 | +0.85% | 659,926 | 234,494,914 |
| 2024-06-19 | 3.56 | 3.59 | 3.5 | 3.52 | -1.12% | 587,843 | 207,975,531 |
| 2024-06-18 | 3.46 | 3.59 | 3.42 | 3.56 | +3.49% | 1,050,033 | 370,921,582 |
| 2024-06-17 | 3.5 | 3.51 | 3.4 | 3.44 | -2.27% | 936,886 | 321,983,195 |
| 2024-06-14 | 3.49 | 3.55 | 3.48 | 3.52 | +0.57% | 860,418 | 302,228,482 |
| 2024-06-13 | 3.58 | 3.63 | 3.43 | 3.5 | -2.23% | 1,304,522 | 457,552,967 |
| 2024-06-12 | 3.6 | 3.66 | 3.55 | 3.58 | -1.92% | 1,022,296 | 366,802,356 |
| 2024-06-11 | 3.86 | 3.88 | 3.56 | 3.65 | -5.44% | 1,608,013 | 589,352,394 |
| 2024-06-07 | 3.8 | 3.92 | 3.78 | 3.86 | +1.58% | 902,101 | 348,488,812 |
| 2024-06-06 | 3.74 | 3.88 | 3.74 | 3.8 | +1.33% | 858,457 | 326,759,533 |
| 2024-06-05 | 3.8 | 3.84 | 3.74 | 3.75 | -1.83% | 561,079 | 211,842,261 |
| 2024-06-04 | 3.73 | 3.83 | 3.69 | 3.82 | +2.41% | 912,382 | 343,956,064 |
| 2024-06-03 | 3.79 | 3.81 | 3.69 | 3.73 | -0.53% | 749,296 | 281,043,568 |
| 2024-05-31 | 3.84 | 3.85 | 3.7 | 3.75 | -1.83% | 977,541 | 366,851,572 |
| 2024-05-30 | 3.89 | 3.89 | 3.81 | 3.82 | -1.8% | 709,799 | 271,944,515 |
| 2024-05-29 | 3.89 | 3.91 | 3.8 | 3.89 | -0.26% | 1,086,635 | 418,073,197 |
| 2024-05-28 | 3.86 | 3.98 | 3.84 | 3.9 | +1.3% | 1,093,948 | 427,362,636 |
| 2024-05-27 | 3.88 | 3.95 | 3.83 | 3.85 | +0.52% | 894,598 | 348,132,993 |
| 2024-05-24 | 3.83 | 3.96 | 3.83 | 3.83 | -0.78% | 660,333 | 256,742,406 |
| 2024-05-23 | 3.86 | 3.91 | 3.83 | 3.86 | -0.77% | 700,754 | 271,456,509 |
| 2024-05-22 | 3.94 | 3.95 | 3.86 | 3.89 | -1.27% | 610,769 | 237,802,238 |
| 2024-05-21 | 3.96 | 3.96 | 3.89 | 3.94 | -0.51% | 665,266 | 261,424,075 |
| 2024-05-20 | 3.86 | 4 | 3.84 | 3.96 | +3.39% | 1,046,328 | 410,947,999 |
| 2024-05-17 | 3.85 | 3.87 | 3.77 | 3.83 | -0.78% | 712,502 | 272,078,273 |
| 2024-05-16 | 3.99 | 4.09 | 3.84 | 3.86 | -3.02% | 1,299,390 | 510,884,839 |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.98 | -1.24% | 771,904 | 307,605,768 |
| 2024-05-14 | 4 | 4.11 | 3.97 | 4.03 | 0% | 1,184,999 | 478,897,202 |
| 2024-05-13 | 3.9 | 4.07 | 3.86 | 4.03 | +2.81% | 1,677,972 | 667,556,235 |
| 2024-05-10 | 3.95 | 3.96 | 3.87 | 3.92 | -0.25% | 1,233,427 | 482,237,195 |
| 2024-05-09 | 3.72 | 3.97 | 3.72 | 3.93 | +7.08% | 2,005,191 | 775,181,140 |
| 2024-05-08 | 3.69 | 3.75 | 3.66 | 3.67 | -0.54% | 1,020,557 | 377,393,241 |
| 2024-05-07 | 3.7 | 3.74 | 3.67 | 3.69 | -0.27% | 887,765 | 328,414,073 |
| 2024-05-06 | 3.76 | 3.78 | 3.64 | 3.7 | -0.8% | 1,607,841 | 592,916,974 |
| 2024-04-30 | 3.7 | 3.81 | 3.7 | 3.73 | +0.27% | 907,028 | 340,985,701 |
| 2024-04-29 | 3.8 | 3.81 | 3.65 | 3.72 | -2.62% | 1,406,091 | 522,313,100 |
| 2024-04-26 | 3.84 | 3.9 | 3.76 | 3.82 | -1.04% | 1,169,963 | 445,841,207 |
| 2024-04-25 | 3.83 | 3.98 | 3.81 | 3.86 | +0.52% | 1,178,044 | 456,972,989 |
| 2024-04-24 | 3.8 | 3.88 | 3.74 | 3.84 | +0.52% | 1,179,815 | 448,590,878 |
| 2024-04-23 | 3.89 | 3.96 | 3.76 | 3.82 | -2.3% | 1,639,136 | 627,103,686 |
| 2024-04-22 | 3.95 | 4.06 | 3.87 | 3.91 | -1.26% | 2,327,928 | 924,448,498 |
| 2024-04-19 | 3.69 | 4.07 | 3.67 | 3.96 | +7.03% | 3,347,890 | 1,314,095,385 |
| 2024-04-18 | 3.75 | 3.81 | 3.66 | 3.7 | -2.12% | 1,177,094 | 437,194,483 |
| 2024-04-17 | 3.69 | 3.79 | 3.65 | 3.78 | +3.28% | 1,078,016 | 402,694,515 |
| 2024-04-16 | 3.76 | 3.82 | 3.65 | 3.66 | -3.43% | 1,189,822 | 445,733,450 |
| 2024-04-15 | 3.67 | 3.86 | 3.63 | 3.79 | +1.07% | 1,383,520 | 519,557,065 |
| 2024-04-12 | 3.71 | 3.82 | 3.67 | 3.75 | +1.08% | 1,358,162 | 511,364,141 |
| 2024-04-11 | 3.63 | 3.75 | 3.62 | 3.71 | +1.64% | 952,905 | 352,922,029 |
| 2024-04-10 | 3.63 | 3.68 | 3.6 | 3.65 | +0.27% | 988,519 | 360,195,532 |
| 2024-04-09 | 3.65 | 3.68 | 3.57 | 3.64 | 0% | 1,132,731 | 410,516,091 |
| 2024-04-08 | 3.66 | 3.78 | 3.61 | 3.64 | -3.19% | 1,676,820 | 617,751,719 |
| 2024-04-03 | 3.76 | 3.8 | 3.65 | 3.76 | +2.17% | 2,371,178 | 884,499,730 |
| 2024-04-02 | 3.57 | 3.73 | 3.54 | 3.68 | +3.08% | 1,691,822 | 618,274,910 |
| 2024-04-01 | 3.62 | 3.65 | 3.51 | 3.57 | +0.56% | 2,017,891 | 719,550,940 |
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：