股票概览
4
0%
0
3.98
开盘价
4
最高价
3.95
最低价
211,202
成交量
数据更新至: 2024-06-28
技术指标
3.98
MA5 (5日均线)
3.95
MA10 (10日均线)
3.75
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 | 3.98 | 4 | 3.95 | 4 | 0% | 211,202 | 84,066,261 |
| 2024-06-27 | 4 | 4.02 | 3.93 | 4 | -0.25% | 195,900 | 77,842,574 |
| 2024-06-26 | 3.95 | 4.04 | 3.88 | 4.01 | 0% | 344,329 | 135,911,144 |
| 2024-06-25 | 3.87 | 4.01 | 3.82 | 4.01 | +3.08% | 324,059 | 127,366,688 |
| 2024-06-24 | 3.98 | 3.98 | 3.77 | 3.89 | -2.75% | 302,387 | 117,460,915 |
| 2024-06-21 | 3.88 | 4 | 3.82 | 4 | +3.36% | 532,316 | 209,153,071 |
| 2024-06-20 | 3.82 | 3.92 | 3.79 | 3.87 | +0.26% | 272,683 | 105,445,185 |
| 2024-06-19 | 3.97 | 3.99 | 3.78 | 3.86 | -3.5% | 403,567 | 156,374,859 |
| 2024-06-18 | 3.89 | 4.01 | 3.82 | 4 | +3.36% | 489,264 | 192,012,244 |
| 2024-06-17 | 3.74 | 3.99 | 3.74 | 3.87 | +4.03% | 507,841 | 196,392,603 |
| 2024-06-14 | 3.73 | 3.79 | 3.68 | 3.72 | -0.8% | 291,282 | 108,994,311 |
| 2024-06-13 | 3.73 | 3.83 | 3.68 | 3.75 | +3.02% | 802,957 | 301,860,295 |
| 2024-06-12 | 3.6 | 3.7 | 3.54 | 3.64 | +0.55% | 450,674 | 163,521,338 |
| 2024-06-11 | 3.42 | 3.66 | 3.38 | 3.62 | +7.42% | 602,575 | 214,153,872 |
| 2024-06-07 | 3.19 | 3.37 | 3.15 | 3.37 | +5.64% | 315,817 | 103,416,755 |
| 2024-06-06 | 3.34 | 3.51 | 3.14 | 3.19 | -5.62% | 336,304 | 110,322,747 |
| 2024-06-05 | 3.39 | 3.53 | 3.23 | 3.38 | -1.46% | 394,833 | 134,699,039 |
| 2024-06-04 | 3.64 | 3.65 | 3.39 | 3.43 | -3.92% | 373,379 | 130,287,305 |
| 2024-06-03 | 3.76 | 3.76 | 3.55 | 3.57 | -5.31% | 299,756 | 108,765,789 |
| 2024-05-31 | 3.8 | 3.84 | 3.6 | 3.77 | -0.26% | 527,556 | 195,825,356 |
| 2024-05-30 | 3.65 | 3.92 | 3.63 | 3.78 | +0.27% | 788,756 | 298,019,076 |
| 2024-05-29 | 3.59 | 3.92 | 3.58 | 3.77 | +2.17% | 981,766 | 370,305,223 |
| 2024-05-28 | 3.86 | 3.99 | 3.64 | 3.69 | +1.65% | 1,316,612 | 500,528,474 |
| 2024-05-27 | 3.29 | 3.63 | 3.22 | 3.63 | +10% | 663,246 | 230,793,336 |
| 2024-05-24 | 3.38 | 3.41 | 3.25 | 3.3 | -2.37% | 261,400 | 86,788,801 |
| 2024-05-23 | 3.43 | 3.5 | 3.34 | 3.38 | -3.15% | 356,038 | 121,144,793 |
| 2024-05-22 | 3.43 | 3.65 | 3.41 | 3.49 | +0.87% | 600,706 | 211,585,953 |
| 2024-05-21 | 3.44 | 3.56 | 3.42 | 3.46 | -0.86% | 402,001 | 140,022,776 |
| 2024-05-20 | 3.55 | 3.62 | 3.39 | 3.49 | -1.69% | 675,645 | 235,771,714 |
| 2024-05-17 | 3.39 | 3.57 | 3.3 | 3.55 | +5.03% | 692,784 | 237,387,140 |
| 2024-05-16 | 3.2 | 3.45 | 3.19 | 3.38 | +5.96% | 588,054 | 196,883,684 |
| 2024-05-15 | 3.15 | 3.24 | 3.11 | 3.19 | +1.27% | 167,940 | 53,645,034 |
| 2024-05-14 | 3.19 | 3.22 | 3.09 | 3.15 | -0.63% | 171,485 | 53,920,358 |
| 2024-05-13 | 3.24 | 3.26 | 3.16 | 3.17 | -3.06% | 176,823 | 56,598,041 |
| 2024-05-10 | 3.17 | 3.33 | 3.16 | 3.27 | +2.51% | 297,464 | 96,417,909 |
| 2024-05-09 | 3.19 | 3.22 | 3.14 | 3.19 | +0.63% | 179,501 | 57,002,101 |
| 2024-05-08 | 3.15 | 3.2 | 3.13 | 3.17 | -0.31% | 178,692 | 56,595,472 |
| 2024-05-07 | 3.1 | 3.19 | 3.06 | 3.18 | +2.25% | 198,337 | 62,415,119 |
| 2024-05-06 | 3.12 | 3.36 | 3.1 | 3.11 | +0.65% | 222,443 | 70,146,306 |
| 2024-04-30 | 3.17 | 3.19 | 3.07 | 3.09 | -3.13% | 220,394 | 68,668,667 |
| 2024-04-29 | 2.97 | 3.19 | 2.96 | 3.19 | +7.05% | 267,797 | 83,366,114 |
| 2024-04-26 | 2.89 | 3 | 2.85 | 2.98 | +2.05% | 177,640 | 52,187,765 |
| 2024-04-25 | 2.89 | 2.96 | 2.86 | 2.92 | +0.69% | 134,027 | 39,152,943 |
| 2024-04-24 | 2.93 | 2.94 | 2.87 | 2.9 | -1.02% | 128,722 | 37,210,578 |
| 2024-04-23 | 2.91 | 2.97 | 2.87 | 2.93 | 0% | 115,635 | 33,918,482 |
| 2024-04-22 | 2.94 | 2.96 | 2.87 | 2.93 | -0.34% | 83,300 | 24,267,625 |
| 2024-04-19 | 2.91 | 3 | 2.89 | 2.94 | +0.34% | 108,212 | 31,771,908 |
| 2024-04-18 | 2.96 | 2.98 | 2.91 | 2.93 | -1.35% | 115,720 | 34,101,105 |
| 2024-04-17 | 2.85 | 3 | 2.84 | 2.97 | +3.48% | 128,289 | 37,867,437 |
| 2024-04-16 | 3.04 | 3.04 | 2.78 | 2.87 | -7.12% | 286,763 | 81,624,871 |
| 2024-04-15 | 3.11 | 3.15 | 2.94 | 3.09 | -0.96% | 148,607 | 45,050,917 |
| 2024-04-12 | 3.19 | 3.22 | 3.11 | 3.12 | -2.19% | 101,346 | 31,967,820 |
| 2024-04-11 | 3.15 | 3.22 | 3.13 | 3.19 | 0% | 88,402 | 28,245,379 |
| 2024-04-10 | 3.26 | 3.27 | 3.16 | 3.19 | -2.45% | 126,840 | 40,612,796 |
| 2024-04-09 | 3.19 | 3.36 | 3.18 | 3.27 | +3.15% | 168,071 | 54,920,834 |
| 2024-04-08 | 3.27 | 3.27 | 3.16 | 3.17 | -3.06% | 123,009 | 39,427,493 |
| 2024-04-03 | 3.3 | 3.31 | 3.25 | 3.27 | -1.21% | 113,736 | 37,256,056 |
| 2024-04-02 | 3.33 | 3.36 | 3.26 | 3.31 | -0.3% | 180,355 | 59,651,070 |
| 2024-04-01 | 3.28 | 3.36 | 3.27 | 3.32 | +2.15% | 166,501 | 55,353,651 |
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：