股票概览
3.61
-1.1%
-0.04
3.6
开盘价
3.7
最高价
3.58
最低价
34,758
成交量
数据更新至: 2024-06-28
技术指标
3.64
MA5 (5日均线)
3.70
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 | 3.6 | 3.7 | 3.58 | 3.61 | -1.1% | 34,758 | 12,689,858 |
| 2024-06-27 | 3.73 | 3.85 | 3.62 | 3.65 | -3.18% | 45,434 | 16,836,695 |
| 2024-06-26 | 3.54 | 3.79 | 3.53 | 3.77 | +5.01% | 49,817 | 18,319,364 |
| 2024-06-25 | 3.58 | 3.62 | 3.46 | 3.59 | +0.28% | 53,987 | 19,198,651 |
| 2024-06-24 | 3.76 | 3.78 | 3.48 | 3.58 | -4.79% | 55,439 | 19,829,193 |
| 2024-06-21 | 3.66 | 3.77 | 3.61 | 3.76 | +1.9% | 43,897 | 16,357,687 |
| 2024-06-20 | 3.83 | 3.85 | 3.68 | 3.69 | -4.4% | 31,415 | 11,730,039 |
| 2024-06-19 | 3.86 | 3.88 | 3.79 | 3.86 | +0.78% | 24,703 | 9,491,765 |
| 2024-06-18 | 3.72 | 3.85 | 3.71 | 3.83 | +3.79% | 39,578 | 15,026,765 |
| 2024-06-17 | 3.82 | 3.84 | 3.66 | 3.69 | -3.91% | 41,081 | 15,283,389 |
| 2024-06-14 | 3.84 | 3.86 | 3.73 | 3.84 | +0.26% | 29,736 | 11,348,358 |
| 2024-06-13 | 3.91 | 3.95 | 3.8 | 3.83 | -2.05% | 34,803 | 13,371,275 |
| 2024-06-12 | 3.75 | 3.93 | 3.73 | 3.91 | +4.83% | 41,052 | 15,851,258 |
| 2024-06-11 | 3.81 | 3.81 | 3.57 | 3.73 | -0.27% | 43,230 | 15,911,437 |
| 2024-06-07 | 3.59 | 3.77 | 3.59 | 3.74 | +7.16% | 62,465 | 23,197,936 |
| 2024-06-06 | 3.8 | 3.84 | 3.44 | 3.49 | -8.64% | 90,510 | 32,307,677 |
| 2024-06-05 | 3.93 | 3.93 | 3.76 | 3.82 | -3.54% | 36,189 | 13,868,442 |
| 2024-06-04 | 4.12 | 4.16 | 3.83 | 3.96 | -4.81% | 101,174 | 39,764,022 |
| 2024-06-03 | 4.34 | 4.35 | 4.12 | 4.16 | -4.15% | 72,722 | 30,423,334 |
| 2024-05-31 | 4.34 | 4.38 | 4.3 | 4.34 | +0.23% | 24,088 | 10,460,317 |
| 2024-05-30 | 4.38 | 4.47 | 4.33 | 4.33 | -1.59% | 35,281 | 15,491,994 |
| 2024-05-29 | 4.34 | 4.43 | 4.29 | 4.4 | +1.62% | 36,579 | 16,047,259 |
| 2024-05-28 | 4.38 | 4.41 | 4.31 | 4.33 | -1.14% | 45,435 | 19,791,882 |
| 2024-05-27 | 4.54 | 4.54 | 4.27 | 4.38 | -2.45% | 69,397 | 30,223,602 |
| 2024-05-24 | 4.61 | 4.64 | 4.43 | 4.49 | -1.1% | 60,916 | 27,706,421 |
| 2024-05-23 | 4.78 | 4.78 | 4.51 | 4.54 | -5.61% | 119,272 | 55,055,061 |
| 2024-05-22 | 4.77 | 4.83 | 4.69 | 4.81 | +0.84% | 109,569 | 52,262,402 |
| 2024-05-21 | 4.81 | 4.87 | 4.68 | 4.77 | -2.25% | 144,285 | 68,566,213 |
| 2024-05-20 | 5 | 5.12 | 4.77 | 4.88 | -5.61% | 234,423 | 114,375,651 |
| 2024-05-17 | 5.57 | 5.65 | 4.9 | 5.17 | +0.58% | 328,806 | 172,792,202 |
| 2024-05-16 | 4.62 | 5.14 | 4.62 | 5.14 | +10.06% | 68,565 | 34,936,654 |
| 2024-05-15 | 4.59 | 4.7 | 4.55 | 4.67 | +1.08% | 55,781 | 25,923,591 |
| 2024-05-14 | 4.43 | 4.66 | 4.41 | 4.62 | +4.76% | 55,490 | 25,271,872 |
| 2024-05-13 | 4.51 | 4.51 | 4.26 | 4.41 | -2.43% | 51,421 | 22,630,670 |
| 2024-05-10 | 4.62 | 4.73 | 4.47 | 4.52 | -2.16% | 63,987 | 28,900,013 |
| 2024-05-09 | 4.5 | 4.69 | 4.46 | 4.62 | +3.82% | 61,338 | 28,192,441 |
| 2024-05-08 | 4.58 | 4.63 | 4.44 | 4.45 | -2.2% | 46,696 | 20,999,018 |
| 2024-05-07 | 4.55 | 4.64 | 4.42 | 4.55 | 0% | 66,572 | 30,028,814 |
| 2024-05-06 | 4.31 | 4.6 | 4.31 | 4.55 | +5.81% | 89,235 | 40,047,014 |
| 2024-04-30 | 4.42 | 4.45 | 4.16 | 4.3 | -2.05% | 72,057 | 30,683,517 |
| 2024-04-29 | 4.17 | 4.43 | 4.13 | 4.39 | +5.02% | 79,199 | 34,274,000 |
| 2024-04-26 | 4.27 | 4.35 | 4.14 | 4.18 | -2.56% | 67,737 | 28,438,883 |
| 2024-04-25 | 4.38 | 4.38 | 4.22 | 4.29 | -0.69% | 55,520 | 23,771,639 |
| 2024-04-24 | 4.16 | 4.39 | 4.13 | 4.32 | +3.85% | 61,004 | 26,005,367 |
| 2024-04-23 | 4.02 | 4.25 | 4.02 | 4.16 | +4% | 58,831 | 24,360,511 |
| 2024-04-22 | 4.01 | 4.18 | 3.9 | 4 | -0.74% | 44,131 | 17,750,535 |
| 2024-04-19 | 4.12 | 4.18 | 3.97 | 4.03 | -1.95% | 53,970 | 21,909,204 |
| 2024-04-18 | 4.14 | 4.28 | 4.01 | 4.11 | -1.44% | 77,109 | 32,046,561 |
| 2024-04-17 | 3.62 | 4.23 | 3.62 | 4.17 | +3.73% | 98,494 | 40,082,409 |
| 2024-04-16 | 4.11 | 4.24 | 4.02 | 4.02 | -10.07% | 48,449 | 19,595,174 |
| 2024-04-15 | 4.79 | 5.02 | 4.47 | 4.47 | -10.06% | 69,901 | 32,064,748 |
| 2024-04-12 | 5.07 | 5.15 | 4.95 | 4.97 | -2.36% | 48,967 | 24,728,067 |
| 2024-04-11 | 5.11 | 5.21 | 5 | 5.09 | -0.39% | 51,369 | 26,358,646 |
| 2024-04-10 | 5.31 | 5.32 | 5.05 | 5.11 | -3.95% | 72,199 | 37,218,309 |
| 2024-04-09 | 5.27 | 5.58 | 5.26 | 5.32 | +1.14% | 68,563 | 36,803,125 |
| 2024-04-08 | 5.64 | 5.65 | 5.24 | 5.26 | -7.07% | 115,188 | 61,692,408 |
| 2024-04-03 | 5.87 | 5.87 | 5.63 | 5.66 | -2.58% | 87,773 | 50,233,184 |
| 2024-04-02 | 5.57 | 5.81 | 5.54 | 5.81 | +4.68% | 126,529 | 71,974,990 |
| 2024-04-01 | 5.56 | 5.6 | 5.47 | 5.55 | +0.54% | 99,524 | 54,902,045 |
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：