股票概览
3.76
+0.27%
+0.01
3.75
开盘价
3.82
最高价
3.74
最低价
56,629
成交量
数据更新至: 2024-06-28
技术指标
3.74
MA5 (5日均线)
3.82
MA10 (10日均线)
3.91
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 | 3.75 | 3.82 | 3.74 | 3.76 | +0.27% | 56,629 | 21,449,002 |
| 2024-06-27 | 3.84 | 3.89 | 3.75 | 3.75 | -2.34% | 42,914 | 16,368,318 |
| 2024-06-26 | 3.73 | 3.85 | 3.66 | 3.84 | +2.95% | 60,683 | 22,807,443 |
| 2024-06-25 | 3.6 | 3.79 | 3.59 | 3.73 | +3.04% | 67,101 | 24,982,432 |
| 2024-06-24 | 3.77 | 3.81 | 3.61 | 3.62 | -4.99% | 80,950 | 29,717,626 |
| 2024-06-21 | 3.8 | 3.85 | 3.75 | 3.81 | -0.52% | 34,838 | 13,270,592 |
| 2024-06-20 | 3.98 | 4 | 3.81 | 3.83 | -3.28% | 57,751 | 22,284,160 |
| 2024-06-19 | 4.06 | 4.08 | 3.96 | 3.96 | -1.49% | 49,510 | 19,859,191 |
| 2024-06-18 | 3.84 | 4.03 | 3.79 | 4.02 | +4.96% | 82,930 | 32,757,487 |
| 2024-06-17 | 3.9 | 3.92 | 3.8 | 3.83 | -1.54% | 45,655 | 17,618,253 |
| 2024-06-14 | 3.93 | 3.93 | 3.8 | 3.89 | -0.26% | 51,960 | 20,183,860 |
| 2024-06-13 | 4.03 | 4.05 | 3.89 | 3.9 | -2.5% | 67,666 | 26,706,855 |
| 2024-06-12 | 3.89 | 4.02 | 3.89 | 4 | +2.3% | 65,547 | 26,095,401 |
| 2024-06-11 | 3.96 | 3.98 | 3.73 | 3.91 | 0% | 93,164 | 35,770,369 |
| 2024-06-07 | 3.74 | 3.95 | 3.74 | 3.91 | +5.39% | 126,604 | 49,046,934 |
| 2024-06-06 | 4.03 | 4.06 | 3.67 | 3.71 | -7.94% | 186,965 | 71,079,782 |
| 2024-06-05 | 4.09 | 4.11 | 3.99 | 4.03 | -1.47% | 65,689 | 26,561,232 |
| 2024-06-04 | 4.21 | 4.21 | 4.04 | 4.09 | -2.85% | 85,540 | 35,027,911 |
| 2024-06-03 | 4.4 | 4.43 | 4.15 | 4.21 | -4.1% | 103,259 | 43,805,568 |
| 2024-05-31 | 4.38 | 4.42 | 4.29 | 4.39 | +0.92% | 78,209 | 34,141,704 |
| 2024-05-30 | 4.25 | 4.37 | 4.16 | 4.35 | +2.11% | 110,479 | 47,607,529 |
| 2024-05-29 | 4.05 | 4.32 | 3.99 | 4.26 | -3.18% | 158,780 | 66,885,985 |
| 2024-05-28 | 4.45 | 4.48 | 4.38 | 4.4 | -1.57% | 45,134 | 19,937,228 |
| 2024-05-27 | 4.49 | 4.49 | 4.37 | 4.47 | +0.22% | 48,579 | 21,479,294 |
| 2024-05-24 | 4.51 | 4.56 | 4.45 | 4.46 | -1.33% | 49,508 | 22,212,597 |
| 2024-05-23 | 4.65 | 4.65 | 4.51 | 4.52 | -3% | 56,232 | 25,570,485 |
| 2024-05-22 | 4.61 | 4.68 | 4.59 | 4.66 | +0.87% | 50,406 | 23,398,263 |
| 2024-05-21 | 4.69 | 4.71 | 4.55 | 4.62 | -1.91% | 83,349 | 38,380,819 |
| 2024-05-20 | 4.76 | 4.82 | 4.69 | 4.71 | -1.26% | 81,651 | 38,845,815 |
| 2024-05-17 | 4.76 | 4.78 | 4.68 | 4.77 | +0.63% | 57,519 | 27,271,877 |
| 2024-05-16 | 4.73 | 4.85 | 4.73 | 4.74 | +0.21% | 81,562 | 38,984,809 |
| 2024-05-15 | 4.67 | 4.8 | 4.61 | 4.73 | +1.07% | 86,641 | 41,024,064 |
| 2024-05-14 | 4.64 | 4.72 | 4.59 | 4.68 | +2.41% | 69,385 | 32,384,375 |
| 2024-05-13 | 4.7 | 4.7 | 4.55 | 4.57 | -3.38% | 82,849 | 38,036,322 |
| 2024-05-10 | 4.86 | 4.87 | 4.69 | 4.73 | -2.27% | 76,517 | 36,208,273 |
| 2024-05-09 | 4.86 | 4.94 | 4.83 | 4.84 | 0% | 72,908 | 35,590,258 |
| 2024-05-08 | 4.98 | 4.99 | 4.82 | 4.84 | -2.81% | 94,217 | 46,014,164 |
| 2024-05-07 | 4.96 | 5.03 | 4.89 | 4.98 | +0.4% | 64,833 | 32,219,041 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.96 | +2.06% | 71,171 | 35,148,728 |
| 2024-04-30 | 4.95 | 4.96 | 4.78 | 4.86 | -0.82% | 82,293 | 39,972,417 |
| 2024-04-29 | 4.76 | 4.91 | 4.72 | 4.9 | +4.26% | 94,264 | 45,680,723 |
| 2024-04-26 | 4.81 | 4.81 | 4.55 | 4.7 | -0.42% | 103,621 | 48,422,566 |
| 2024-04-25 | 4.76 | 4.83 | 4.7 | 4.72 | -0.21% | 79,272 | 37,728,104 |
| 2024-04-24 | 4.49 | 4.76 | 4.49 | 4.73 | +5.58% | 136,445 | 63,834,215 |
| 2024-04-23 | 4.38 | 4.56 | 4.38 | 4.48 | +2.52% | 84,792 | 37,993,173 |
| 2024-04-22 | 4.5 | 4.51 | 4.3 | 4.37 | -2.46% | 77,747 | 34,192,029 |
| 2024-04-19 | 4.6 | 4.62 | 4.45 | 4.48 | -2.4% | 70,035 | 31,628,805 |
| 2024-04-18 | 4.58 | 4.7 | 4.46 | 4.59 | +0.66% | 113,393 | 52,074,384 |
| 2024-04-17 | 4.21 | 4.56 | 4.2 | 4.56 | +6.54% | 142,728 | 63,643,931 |
| 2024-04-16 | 4.68 | 4.68 | 4.28 | 4.28 | -10.08% | 168,655 | 72,921,253 |
| 2024-04-15 | 5.15 | 5.2 | 4.65 | 4.76 | -7.57% | 176,671 | 85,296,386 |
| 2024-04-12 | 5.21 | 5.3 | 5.14 | 5.15 | -1.53% | 74,500 | 38,934,049 |
| 2024-04-11 | 5.21 | 5.31 | 5.15 | 5.23 | -0.38% | 69,265 | 36,294,512 |
| 2024-04-10 | 5.43 | 5.48 | 5.18 | 5.25 | -3.31% | 104,205 | 55,224,411 |
| 2024-04-09 | 5.3 | 5.44 | 5.3 | 5.43 | +1.88% | 66,268 | 35,749,110 |
| 2024-04-08 | 5.43 | 5.47 | 5.33 | 5.33 | -1.66% | 107,817 | 58,171,716 |
| 2024-04-03 | 5.63 | 5.67 | 5.37 | 5.42 | -3.73% | 113,618 | 61,953,705 |
| 2024-04-02 | 5.73 | 5.77 | 5.59 | 5.63 | -1.75% | 83,519 | 47,167,640 |
| 2024-04-01 | 5.55 | 5.74 | 5.55 | 5.73 | +3.24% | 110,456 | 62,432,169 |
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：