股票概览
3.67
0%
0
3.68
开盘价
3.7
最高价
3.64
最低价
36,015
成交量
数据更新至: 2024-06-28
技术指标
3.68
MA5 (5日均线)
3.71
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 | 3.68 | 3.7 | 3.64 | 3.67 | 0% | 36,015 | 13,224,288 |
| 2024-06-27 | 3.73 | 3.81 | 3.67 | 3.67 | -1.87% | 41,628 | 15,492,086 |
| 2024-06-26 | 3.65 | 3.75 | 3.5 | 3.74 | +2.19% | 73,976 | 26,866,565 |
| 2024-06-25 | 3.67 | 3.73 | 3.64 | 3.66 | -0.27% | 31,316 | 11,500,608 |
| 2024-06-24 | 3.71 | 3.77 | 3.62 | 3.67 | -1.08% | 45,057 | 16,613,349 |
| 2024-06-21 | 3.67 | 3.85 | 3.63 | 3.71 | +0.82% | 55,331 | 20,853,143 |
| 2024-06-20 | 3.77 | 3.79 | 3.68 | 3.68 | -2.9% | 44,633 | 16,653,057 |
| 2024-06-19 | 3.85 | 3.85 | 3.75 | 3.79 | -1.3% | 35,958 | 13,607,613 |
| 2024-06-18 | 3.68 | 3.85 | 3.63 | 3.84 | +4.35% | 74,182 | 28,063,670 |
| 2024-06-17 | 3.8 | 3.87 | 3.64 | 3.68 | -3.92% | 67,178 | 24,872,273 |
| 2024-06-14 | 3.81 | 3.92 | 3.75 | 3.83 | -0.26% | 64,822 | 24,910,051 |
| 2024-06-13 | 3.85 | 3.89 | 3.8 | 3.84 | -0.52% | 37,108 | 14,234,389 |
| 2024-06-12 | 3.86 | 3.89 | 3.78 | 3.86 | +1.58% | 52,139 | 20,026,183 |
| 2024-06-11 | 3.77 | 3.82 | 3.65 | 3.8 | 0% | 54,368 | 20,326,838 |
| 2024-06-07 | 3.7 | 3.91 | 3.7 | 3.8 | +2.7% | 68,971 | 26,276,090 |
| 2024-06-06 | 3.77 | 3.84 | 3.57 | 3.7 | -2.63% | 109,272 | 40,421,876 |
| 2024-06-05 | 3.88 | 3.88 | 3.76 | 3.8 | -2.56% | 51,747 | 19,685,793 |
| 2024-06-04 | 3.94 | 3.95 | 3.77 | 3.9 | -2.5% | 67,572 | 26,154,475 |
| 2024-06-03 | 4.12 | 4.12 | 3.92 | 4 | -3.38% | 102,449 | 40,916,537 |
| 2024-05-31 | 4.08 | 4.2 | 4.02 | 4.14 | +3.24% | 122,905 | 50,750,275 |
| 2024-05-30 | 4 | 4.07 | 3.95 | 4.01 | -0.25% | 65,410 | 26,169,839 |
| 2024-05-29 | 4 | 4.14 | 3.99 | 4.02 | +0.25% | 71,196 | 28,869,681 |
| 2024-05-28 | 4.13 | 4.15 | 4.01 | 4.01 | -2.91% | 86,939 | 35,324,889 |
| 2024-05-27 | 4 | 4.19 | 3.93 | 4.13 | +3.25% | 119,459 | 48,688,036 |
| 2024-05-24 | 4.1 | 4.14 | 4 | 4 | -2.44% | 100,841 | 40,936,773 |
| 2024-05-23 | 4.17 | 4.23 | 4.07 | 4.1 | -2.38% | 133,754 | 55,144,502 |
| 2024-05-22 | 4.23 | 4.4 | 4.05 | 4.2 | -3.23% | 275,724 | 116,504,007 |
| 2024-05-21 | 4.02 | 4.47 | 3.96 | 4.34 | +6.9% | 408,996 | 176,095,703 |
| 2024-05-20 | 4.23 | 4.23 | 3.98 | 4.06 | -4.02% | 190,913 | 77,459,040 |
| 2024-05-17 | 4 | 4.26 | 3.96 | 4.23 | +4.7% | 250,081 | 103,676,944 |
| 2024-05-16 | 3.92 | 4.04 | 3.85 | 4.04 | +1.25% | 191,133 | 76,197,410 |
| 2024-05-15 | 3.85 | 4.2 | 3.81 | 3.99 | +4.18% | 239,215 | 95,818,572 |
| 2024-05-14 | 3.8 | 3.91 | 3.78 | 3.83 | +0.26% | 147,215 | 56,807,824 |
| 2024-05-13 | 3.91 | 3.91 | 3.68 | 3.82 | -1.8% | 143,680 | 54,340,391 |
| 2024-05-10 | 3.99 | 3.99 | 3.81 | 3.89 | -1.27% | 183,318 | 70,878,446 |
| 2024-05-09 | 4.07 | 4.08 | 3.88 | 3.94 | -3.19% | 347,859 | 137,315,679 |
| 2024-05-08 | 3.7 | 4.07 | 3.7 | 4.07 | +10% | 232,544 | 91,630,604 |
| 2024-05-07 | 3.7 | 3.74 | 3.6 | 3.7 | +0.82% | 179,064 | 65,550,082 |
| 2024-05-06 | 3.62 | 3.87 | 3.58 | 3.67 | +2.8% | 262,193 | 96,405,724 |
| 2024-04-30 | 3.83 | 3.9 | 3.56 | 3.57 | -8.23% | 350,717 | 129,048,716 |
| 2024-04-29 | 3.89 | 4.04 | 3.89 | 3.89 | -9.95% | 482,545 | 189,228,479 |
| 2024-04-26 | 4.96 | 5 | 4.32 | 4.32 | -10% | 669,125 | 305,695,937 |
| 2024-04-25 | 4.8 | 4.8 | 4.8 | 4.8 | +10.09% | 41,662 | 19,997,808 |
| 2024-04-24 | 4.36 | 4.36 | 4.08 | 4.36 | +10.1% | 344,002 | 149,516,827 |
| 2024-04-23 | 3.6 | 3.96 | 3.58 | 3.96 | +10% | 126,503 | 49,111,798 |
| 2024-04-22 | 3.43 | 3.6 | 3.3 | 3.6 | +10.09% | 129,272 | 44,693,753 |
| 2024-04-19 | 3.38 | 3.42 | 3.24 | 3.27 | -3.25% | 115,665 | 38,191,739 |
| 2024-04-18 | 3.34 | 3.43 | 3.25 | 3.38 | +2.42% | 108,257 | 36,423,144 |
| 2024-04-17 | 2.84 | 3.39 | 2.84 | 3.3 | +4.43% | 200,034 | 64,382,372 |
| 2024-04-16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.97% | 38,962 | 12,311,992 |
| 2024-04-15 | 3.82 | 3.82 | 3.51 | 3.51 | -10% | 97,561 | 35,080,196 |
| 2024-04-12 | 3.91 | 4 | 3.88 | 3.9 | -0.76% | 81,506 | 32,007,355 |
| 2024-04-11 | 3.87 | 4.05 | 3.87 | 3.93 | +1.29% | 124,310 | 48,955,794 |
| 2024-04-10 | 4.1 | 4.18 | 3.85 | 3.88 | -5.37% | 163,792 | 64,860,655 |
| 2024-04-09 | 3.94 | 4.13 | 3.81 | 4.1 | +1.23% | 194,851 | 78,567,717 |
| 2024-04-08 | 4.16 | 4.21 | 4.04 | 4.05 | -5.81% | 243,971 | 100,159,814 |
| 2024-04-03 | 4.49 | 4.57 | 4.23 | 4.3 | -4.23% | 419,518 | 182,488,722 |
| 2024-04-02 | 4.04 | 4.49 | 4.03 | 4.49 | +10.05% | 282,717 | 125,211,566 |
| 2024-04-01 | 4.04 | 4.16 | 3.92 | 4.08 | -1.92% | 236,996 | 95,347,465 |
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：