股票概览
3.94
+3.14%
+0.12
3.79
开盘价
3.99
最高价
3.77
最低价
650,833
成交量
数据更新至: 2024-06-28
技术指标
3.84
MA5 (5日均线)
3.94
MA10 (10日均线)
3.98
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 | 3.79 | 3.99 | 3.77 | 3.94 | +3.14% | 650,833 | 255,163,064 |
| 2024-06-27 | 3.85 | 3.91 | 3.82 | 3.82 | -1.55% | 385,753 | 149,178,109 |
| 2024-06-26 | 3.79 | 3.89 | 3.71 | 3.88 | +1.84% | 463,213 | 176,428,227 |
| 2024-06-25 | 3.77 | 3.87 | 3.76 | 3.81 | +1.06% | 383,164 | 146,192,803 |
| 2024-06-24 | 3.88 | 3.91 | 3.76 | 3.77 | -4.07% | 486,449 | 185,824,920 |
| 2024-06-21 | 3.87 | 3.93 | 3.85 | 3.93 | +1.03% | 393,177 | 153,348,564 |
| 2024-06-20 | 4.05 | 4.08 | 3.88 | 3.89 | -5.12% | 905,093 | 358,855,358 |
| 2024-06-19 | 4.19 | 4.21 | 4.08 | 4.1 | -2.84% | 745,922 | 308,683,220 |
| 2024-06-18 | 4.07 | 4.24 | 4.05 | 4.22 | +3.43% | 1,089,332 | 454,212,837 |
| 2024-06-17 | 4.1 | 4.15 | 4.04 | 4.08 | -1.21% | 678,258 | 276,860,997 |
| 2024-06-14 | 4.15 | 4.19 | 4.08 | 4.13 | -0.48% | 700,156 | 288,898,651 |
| 2024-06-13 | 4.13 | 4.24 | 4.07 | 4.15 | -1.19% | 1,223,121 | 505,560,196 |
| 2024-06-12 | 4.02 | 4.28 | 3.98 | 4.2 | +3.96% | 1,553,981 | 644,552,637 |
| 2024-06-11 | 3.95 | 4.1 | 3.93 | 4.04 | +1.25% | 965,843 | 387,586,625 |
| 2024-06-07 | 3.82 | 4.06 | 3.79 | 3.99 | +4.72% | 1,039,935 | 411,215,354 |
| 2024-06-06 | 3.97 | 3.99 | 3.77 | 3.81 | -4.75% | 918,860 | 356,084,905 |
| 2024-06-05 | 3.88 | 4.06 | 3.86 | 4 | +1.78% | 1,118,682 | 447,609,406 |
| 2024-06-04 | 3.93 | 3.97 | 3.81 | 3.93 | -0.51% | 715,598 | 277,849,140 |
| 2024-06-03 | 3.92 | 4.08 | 3.91 | 3.95 | -0.5% | 1,007,008 | 401,435,335 |
| 2024-05-31 | 3.84 | 4.03 | 3.77 | 3.97 | +2.32% | 1,210,473 | 471,056,905 |
| 2024-05-30 | 3.72 | 3.97 | 3.65 | 3.88 | +3.47% | 1,290,224 | 496,594,257 |
| 2024-05-29 | 3.76 | 3.82 | 3.71 | 3.75 | -1.32% | 715,258 | 269,564,449 |
| 2024-05-28 | 3.88 | 3.9 | 3.77 | 3.8 | -2.81% | 878,033 | 334,825,410 |
| 2024-05-27 | 3.91 | 4.02 | 3.82 | 3.91 | -1.01% | 1,148,729 | 448,756,426 |
| 2024-05-24 | 3.9 | 4.05 | 3.88 | 3.95 | -4.36% | 1,818,465 | 723,553,160 |
| 2024-05-23 | 3.64 | 4.34 | 3.62 | 4.13 | +14.09% | 3,018,964 | 1,246,462,860 |
| 2024-05-22 | 3.6 | 3.63 | 3.58 | 3.62 | +0.28% | 233,377 | 84,238,037 |
| 2024-05-21 | 3.69 | 3.7 | 3.58 | 3.61 | -2.96% | 426,548 | 154,093,306 |
| 2024-05-20 | 3.65 | 3.77 | 3.65 | 3.72 | +0.54% | 527,969 | 195,951,205 |
| 2024-05-17 | 3.79 | 3.8 | 3.61 | 3.7 | -4.39% | 973,172 | 356,285,323 |
| 2024-05-16 | 3.87 | 3.94 | 3.85 | 3.87 | 0% | 298,951 | 116,095,269 |
| 2024-05-15 | 3.88 | 3.95 | 3.86 | 3.87 | -0.26% | 320,268 | 124,940,102 |
| 2024-05-14 | 3.88 | 3.95 | 3.86 | 3.88 | -1.02% | 324,823 | 126,262,754 |
| 2024-05-13 | 3.92 | 4 | 3.86 | 3.92 | -0.76% | 456,653 | 179,355,790 |
| 2024-05-10 | 3.98 | 4.02 | 3.93 | 3.95 | -1.99% | 584,824 | 231,805,646 |
| 2024-05-09 | 3.83 | 4.05 | 3.82 | 4.03 | +5.22% | 981,045 | 389,709,772 |
| 2024-05-08 | 3.92 | 3.92 | 3.81 | 3.83 | -2.54% | 384,243 | 147,874,018 |
| 2024-05-07 | 3.81 | 3.94 | 3.8 | 3.93 | +2.61% | 600,888 | 234,718,473 |
| 2024-05-06 | 3.85 | 3.87 | 3.81 | 3.83 | +0.26% | 311,280 | 119,484,900 |
| 2024-04-30 | 3.81 | 3.87 | 3.77 | 3.82 | -1.04% | 337,001 | 128,508,015 |
| 2024-04-29 | 3.81 | 3.9 | 3.81 | 3.86 | +2.39% | 484,409 | 186,127,316 |
| 2024-04-26 | 3.65 | 3.81 | 3.63 | 3.77 | +3.29% | 464,201 | 175,019,833 |
| 2024-04-25 | 3.7 | 3.71 | 3.64 | 3.65 | -1.62% | 262,319 | 96,177,075 |
| 2024-04-24 | 3.66 | 3.73 | 3.66 | 3.71 | +0.54% | 315,241 | 116,591,387 |
| 2024-04-23 | 3.76 | 3.77 | 3.66 | 3.69 | -3.66% | 517,389 | 191,476,600 |
| 2024-04-22 | 3.58 | 3.96 | 3.55 | 3.83 | +6.09% | 887,093 | 337,647,706 |
| 2024-04-19 | 3.47 | 3.68 | 3.45 | 3.61 | +4.03% | 474,871 | 170,481,045 |
| 2024-04-18 | 3.51 | 3.55 | 3.47 | 3.47 | -1.7% | 222,581 | 78,143,878 |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.53 | +5.06% | 263,380 | 92,207,824 |
| 2024-04-16 | 3.62 | 3.62 | 3.35 | 3.36 | -8.45% | 383,296 | 132,845,677 |
| 2024-04-15 | 3.62 | 3.74 | 3.53 | 3.67 | +1.38% | 332,163 | 121,454,971 |
| 2024-04-12 | 3.68 | 3.69 | 3.61 | 3.62 | -1.63% | 160,114 | 58,523,083 |
| 2024-04-11 | 3.67 | 3.73 | 3.64 | 3.68 | -0.27% | 152,019 | 56,145,052 |
| 2024-04-10 | 3.78 | 3.78 | 3.64 | 3.69 | -2.38% | 205,344 | 75,925,758 |
| 2024-04-09 | 3.76 | 3.81 | 3.75 | 3.78 | +0.27% | 141,979 | 53,610,507 |
| 2024-04-08 | 3.84 | 3.85 | 3.77 | 3.77 | -2.08% | 186,680 | 71,086,689 |
| 2024-04-03 | 3.87 | 3.88 | 3.81 | 3.85 | -0.77% | 203,471 | 78,249,968 |
| 2024-04-02 | 3.87 | 3.91 | 3.85 | 3.88 | 0% | 272,180 | 105,411,759 |
| 2024-04-01 | 3.82 | 3.89 | 3.8 | 3.88 | +1.84% | 319,958 | 123,219,861 |
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：