股票概览
3.55
-6.58%
-0.25
3.57
开盘价
3.7
最高价
3.43
最低价
194,202
成交量
数据更新至: 2024-06-28
技术指标
3.73
MA5 (5日均线)
3.75
MA10 (10日均线)
3.86
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 | 3.57 | 3.7 | 3.43 | 3.55 | -6.58% | 194,202 | 69,652,328 |
| 2024-06-27 | 3.62 | 4.05 | 3.57 | 3.8 | +3.26% | 241,519 | 95,437,800 |
| 2024-06-26 | 3.8 | 3.9 | 3.53 | 3.68 | -3.66% | 156,551 | 57,229,355 |
| 2024-06-24 | 3.76 | 3.88 | 3.75 | 3.82 | +0.26% | 68,790 | 26,209,130 |
| 2024-06-21 | 3.81 | 3.81 | 3.79 | 3.81 | +4.96% | 63,341 | 24,131,640 |
| 2024-06-20 | 3.73 | 3.8 | 3.6 | 3.63 | -4.22% | 29,870 | 10,906,956 |
| 2024-06-19 | 3.8 | 3.85 | 3.75 | 3.79 | +1.61% | 17,675 | 6,700,744 |
| 2024-06-18 | 3.73 | 3.78 | 3.62 | 3.73 | -0.8% | 26,999 | 9,966,258 |
| 2024-06-17 | 3.88 | 3.98 | 3.76 | 3.76 | -5.05% | 35,652 | 13,540,055 |
| 2024-06-14 | 3.91 | 4.03 | 3.89 | 3.96 | +0.25% | 19,718 | 7,802,332 |
| 2024-06-13 | 4.14 | 4.15 | 3.95 | 3.95 | -5.05% | 62,428 | 24,917,426 |
| 2024-06-12 | 4.06 | 4.16 | 4.04 | 4.16 | +3.74% | 30,225 | 12,447,239 |
| 2024-06-11 | 3.95 | 4.07 | 3.95 | 4.01 | +0.5% | 31,078 | 12,462,014 |
| 2024-06-07 | 3.98 | 4.05 | 3.92 | 3.99 | +3.37% | 56,444 | 22,662,147 |
| 2024-06-06 | 4 | 4.06 | 3.86 | 3.86 | -4.93% | 29,278 | 11,564,099 |
| 2024-06-05 | 3.84 | 4.08 | 3.84 | 4.06 | +3.31% | 29,347 | 11,696,057 |
| 2024-06-04 | 3.79 | 3.96 | 3.79 | 3.93 | +3.69% | 30,698 | 11,942,127 |
| 2024-06-03 | 4.01 | 4.01 | 3.79 | 3.79 | -5.01% | 31,337 | 12,045,322 |
| 2024-05-31 | 3.94 | 4.04 | 3.88 | 3.99 | +1.79% | 14,121 | 5,629,193 |
| 2024-05-30 | 4.05 | 4.12 | 3.91 | 3.92 | -4.85% | 31,149 | 12,461,664 |
| 2024-05-29 | 4.23 | 4.27 | 4.08 | 4.12 | -2.37% | 29,096 | 12,091,205 |
| 2024-05-28 | 4.02 | 4.24 | 4.02 | 4.22 | +3.69% | 34,006 | 14,014,486 |
| 2024-05-27 | 4.14 | 4.15 | 3.97 | 4.07 | -1.93% | 41,419 | 16,792,231 |
| 2024-05-24 | 3.99 | 4.18 | 3.99 | 4.15 | +4.27% | 59,516 | 24,418,093 |
| 2024-05-23 | 3.98 | 3.98 | 3.93 | 3.98 | +5.01% | 75,626 | 30,097,398 |
| 2024-05-22 | 3.79 | 3.98 | 3.71 | 3.79 | 0% | 55,624 | 21,316,062 |
| 2024-05-21 | 3.65 | 3.79 | 3.65 | 3.79 | +4.99% | 57,147 | 21,513,051 |
| 2024-05-20 | 3.42 | 3.61 | 3.4 | 3.61 | +4.94% | 30,236 | 10,768,687 |
| 2024-05-17 | 3.46 | 3.47 | 3.36 | 3.44 | +3.93% | 29,599 | 10,108,205 |
| 2024-05-16 | 3.41 | 3.41 | 3.25 | 3.31 | -3.22% | 52,476 | 17,211,693 |
| 2024-05-15 | 3.38 | 3.45 | 3.37 | 3.42 | +1.48% | 17,255 | 5,886,536 |
| 2024-05-14 | 3.52 | 3.52 | 3.36 | 3.37 | -4.8% | 30,425 | 10,342,613 |
| 2024-05-13 | 3.68 | 3.68 | 3.54 | 3.54 | -5.09% | 13,327 | 4,808,843 |
| 2024-05-10 | 3.78 | 3.79 | 3.72 | 3.73 | -1.84% | 5,768 | 2,159,807 |
| 2024-05-09 | 3.74 | 3.8 | 3.74 | 3.8 | +1.33% | 9,642 | 3,642,226 |
| 2024-05-08 | 3.78 | 3.78 | 3.71 | 3.75 | -0.27% | 5,466 | 2,048,239 |
| 2024-05-07 | 3.73 | 3.82 | 3.73 | 3.76 | 0% | 8,099 | 3,056,890 |
| 2024-05-06 | 3.82 | 3.82 | 3.68 | 3.76 | -1.57% | 18,237 | 6,829,578 |
| 2024-04-30 | 3.68 | 3.83 | 3.66 | 3.82 | +2.14% | 21,306 | 7,947,130 |
| 2024-04-29 | 3.54 | 3.74 | 3.53 | 3.74 | +5.06% | 23,596 | 8,722,320 |
| 2024-04-26 | 3.49 | 3.58 | 3.43 | 3.56 | +1.42% | 16,426 | 5,769,955 |
| 2024-04-25 | 3.49 | 3.56 | 3.48 | 3.51 | +0.57% | 11,362 | 3,986,786 |
| 2024-04-24 | 3.5 | 3.52 | 3.46 | 3.49 | 0% | 12,306 | 4,299,436 |
| 2024-04-23 | 3.5 | 3.52 | 3.44 | 3.49 | 0% | 15,326 | 5,321,434 |
| 2024-04-22 | 3.48 | 3.59 | 3.47 | 3.49 | 0% | 10,091 | 3,553,243 |
| 2024-04-19 | 3.5 | 3.53 | 3.45 | 3.49 | -1.69% | 11,067 | 3,858,154 |
| 2024-04-18 | 3.45 | 3.55 | 3.35 | 3.55 | +2.6% | 24,027 | 8,280,428 |
| 2024-04-17 | 3.45 | 3.62 | 3.44 | 3.46 | -0.29% | 27,126 | 9,472,710 |
| 2024-04-16 | 3.62 | 3.63 | 3.47 | 3.47 | -4.93% | 12,843 | 4,532,130 |
| 2024-04-15 | 3.66 | 3.75 | 3.65 | 3.65 | -4.95% | 41,957 | 15,360,890 |
| 2024-04-12 | 3.77 | 3.87 | 3.77 | 3.84 | +1.05% | 15,550 | 5,919,357 |
| 2024-04-11 | 3.79 | 3.84 | 3.76 | 3.8 | -0.78% | 14,706 | 5,593,240 |
| 2024-04-10 | 4.03 | 4.03 | 3.83 | 3.83 | -4.96% | 35,755 | 13,833,201 |
| 2024-04-09 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 12,135 | 4,868,662 |
| 2024-04-08 | 4.08 | 4.12 | 3.98 | 4 | -3.15% | 27,755 | 11,228,272 |
| 2024-04-03 | 4.15 | 4.15 | 4.06 | 4.13 | -0.96% | 24,784 | 10,150,700 |
| 2024-04-02 | 4.02 | 4.19 | 4.02 | 4.17 | +3.22% | 35,039 | 14,406,595 |
| 2024-04-01 | 3.99 | 4.11 | 3.99 | 4.04 | -3.81% | 72,984 | 29,288,968 |
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：