股票概览
3.62
-2.43%
-0.09
3.72
开盘价
3.75
最高价
3.61
最低价
91,107
成交量
数据更新至: 2024-06-28
技术指标
3.72
MA5 (5日均线)
3.83
MA10 (10日均线)
3.95
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 | 3.72 | 3.75 | 3.61 | 3.62 | -2.43% | 91,107 | 33,576,960 |
| 2024-06-27 | 3.78 | 3.81 | 3.71 | 3.71 | -1.85% | 56,454 | 21,213,568 |
| 2024-06-26 | 3.77 | 3.82 | 3.7 | 3.78 | +1.07% | 78,981 | 29,717,165 |
| 2024-06-25 | 3.77 | 3.78 | 3.72 | 3.74 | +0.27% | 57,293 | 21,499,874 |
| 2024-06-24 | 3.83 | 3.85 | 3.69 | 3.73 | -3.37% | 73,209 | 27,321,431 |
| 2024-06-21 | 3.88 | 3.93 | 3.82 | 3.86 | -0.52% | 37,798 | 14,617,749 |
| 2024-06-20 | 3.98 | 3.98 | 3.86 | 3.88 | -2.51% | 63,712 | 24,894,740 |
| 2024-06-19 | 4 | 4.03 | 3.97 | 3.98 | -0.5% | 40,595 | 16,223,583 |
| 2024-06-18 | 3.97 | 4.02 | 3.94 | 4 | +1.01% | 49,478 | 19,724,237 |
| 2024-06-17 | 4 | 4 | 3.95 | 3.96 | -1% | 41,573 | 16,497,355 |
| 2024-06-14 | 4.01 | 4.02 | 3.96 | 4 | +0.25% | 45,053 | 17,976,216 |
| 2024-06-13 | 4.1 | 4.1 | 3.97 | 3.99 | -1.48% | 80,378 | 32,186,999 |
| 2024-06-12 | 3.96 | 4.07 | 3.94 | 4.05 | +2.27% | 94,989 | 38,250,431 |
| 2024-06-11 | 3.98 | 3.98 | 3.88 | 3.96 | 0% | 67,380 | 26,497,558 |
| 2024-06-07 | 3.97 | 3.97 | 3.88 | 3.96 | +1.8% | 86,567 | 34,057,663 |
| 2024-06-06 | 4.1 | 4.13 | 3.86 | 3.89 | -4.89% | 148,353 | 58,251,222 |
| 2024-06-05 | 4.24 | 4.24 | 4.09 | 4.09 | -3.54% | 82,523 | 34,242,051 |
| 2024-06-04 | 4.27 | 4.28 | 4.18 | 4.24 | 0% | 60,976 | 25,784,465 |
| 2024-06-03 | 4.33 | 4.34 | 4.21 | 4.24 | -2.3% | 68,041 | 29,039,473 |
| 2024-05-31 | 4.3 | 4.39 | 4.29 | 4.34 | +1.4% | 61,643 | 26,765,006 |
| 2024-05-30 | 4.36 | 4.36 | 4.28 | 4.28 | -1.83% | 68,104 | 29,314,285 |
| 2024-05-29 | 4.37 | 4.41 | 4.32 | 4.36 | -0.68% | 80,794 | 35,261,778 |
| 2024-05-28 | 4.43 | 4.46 | 4.37 | 4.39 | -1.79% | 87,757 | 38,671,907 |
| 2024-05-27 | 4.47 | 4.55 | 4.44 | 4.47 | +0.9% | 88,459 | 39,554,485 |
| 2024-05-24 | 4.36 | 4.52 | 4.35 | 4.43 | +1.37% | 122,910 | 54,686,819 |
| 2024-05-23 | 4.5 | 4.5 | 4.36 | 4.37 | -3.1% | 136,110 | 60,043,025 |
| 2024-05-22 | 4.52 | 4.59 | 4.48 | 4.51 | 0% | 95,816 | 43,328,262 |
| 2024-05-21 | 4.61 | 4.61 | 4.49 | 4.51 | -2.17% | 116,967 | 52,935,335 |
| 2024-05-20 | 4.57 | 4.74 | 4.53 | 4.61 | +0.88% | 179,785 | 83,287,463 |
| 2024-05-17 | 4.57 | 4.58 | 4.49 | 4.57 | +0.44% | 112,643 | 51,083,945 |
| 2024-05-16 | 4.46 | 4.6 | 4.45 | 4.55 | +1.56% | 121,725 | 55,391,407 |
| 2024-05-15 | 4.53 | 4.53 | 4.47 | 4.48 | -1.1% | 66,391 | 29,856,550 |
| 2024-05-14 | 4.44 | 4.54 | 4.44 | 4.53 | +2.03% | 102,210 | 46,036,204 |
| 2024-05-13 | 4.55 | 4.55 | 4.44 | 4.44 | -4.31% | 173,109 | 77,711,821 |
| 2024-05-10 | 4.7 | 4.75 | 4.64 | 4.64 | -1.07% | 124,801 | 58,377,649 |
| 2024-05-09 | 4.63 | 4.71 | 4.62 | 4.69 | +1.08% | 110,178 | 51,682,316 |
| 2024-05-08 | 4.75 | 4.75 | 4.63 | 4.64 | -2.52% | 123,458 | 57,709,346 |
| 2024-05-07 | 4.78 | 4.78 | 4.71 | 4.76 | -0.63% | 159,641 | 75,700,114 |
| 2024-05-06 | 4.66 | 4.85 | 4.65 | 4.79 | +2.79% | 259,008 | 122,848,173 |
| 2024-04-30 | 4.72 | 4.74 | 4.61 | 4.66 | -1.06% | 147,833 | 69,024,758 |
| 2024-04-29 | 4.58 | 4.72 | 4.57 | 4.71 | +1.73% | 222,445 | 104,110,061 |
| 2024-04-26 | 4.52 | 4.74 | 4.48 | 4.63 | +1.54% | 215,894 | 99,351,332 |
| 2024-04-25 | 4.52 | 4.59 | 4.48 | 4.56 | +1.11% | 126,114 | 57,480,126 |
| 2024-04-24 | 4.5 | 4.51 | 4.44 | 4.51 | +0.89% | 101,590 | 45,531,162 |
| 2024-04-23 | 4.49 | 4.54 | 4.47 | 4.47 | -1.11% | 108,350 | 48,754,328 |
| 2024-04-22 | 4.55 | 4.6 | 4.47 | 4.52 | -2.38% | 155,106 | 70,199,416 |
| 2024-04-19 | 4.5 | 4.75 | 4.44 | 4.63 | +1.76% | 247,336 | 113,456,696 |
| 2024-04-18 | 4.65 | 4.69 | 4.53 | 4.55 | -2.15% | 199,799 | 92,040,066 |
| 2024-04-17 | 4.41 | 4.68 | 4.41 | 4.65 | +5.2% | 267,120 | 122,643,279 |
| 2024-04-16 | 4.76 | 4.76 | 4.42 | 4.42 | -9.98% | 310,911 | 139,684,585 |
| 2024-04-15 | 5.39 | 5.39 | 4.91 | 4.91 | -10.07% | 486,492 | 245,613,109 |
| 2024-04-12 | 5.51 | 5.64 | 5.45 | 5.46 | -2.5% | 326,982 | 180,178,607 |
| 2024-04-11 | 5.48 | 5.74 | 5.34 | 5.6 | +1.27% | 436,691 | 240,706,668 |
| 2024-04-10 | 5.57 | 5.77 | 5.42 | 5.53 | -1.6% | 456,768 | 255,911,207 |
| 2024-04-09 | 5.61 | 5.8 | 5.52 | 5.62 | -3.27% | 555,720 | 313,268,292 |
| 2024-04-08 | 5.33 | 5.87 | 5.27 | 5.81 | +7% | 919,385 | 516,939,008 |
| 2024-04-03 | 5.15 | 5.64 | 5.12 | 5.43 | +5.64% | 659,929 | 353,755,922 |
| 2024-04-02 | 5.13 | 5.15 | 5.07 | 5.14 | 0% | 142,660 | 73,004,117 |
| 2024-04-01 | 5.06 | 5.16 | 5.04 | 5.14 | +1.98% | 203,678 | 104,048,843 |
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：