股票概览
3.77
+3.57%
+0.13
3.67
开盘价
3.87
最高价
3.62
最低价
187,807
成交量
数据更新至: 2024-06-28
技术指标
3.63
MA5 (5日均线)
3.67
MA10 (10日均线)
3.70
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 | 3.67 | 3.87 | 3.62 | 3.77 | +3.57% | 187,807 | 71,074,900 |
| 2024-06-27 | 3.67 | 3.8 | 3.63 | 3.64 | -1.09% | 131,604 | 48,891,418 |
| 2024-06-26 | 3.54 | 3.69 | 3.51 | 3.68 | +2.51% | 115,959 | 41,696,342 |
| 2024-06-25 | 3.44 | 3.67 | 3.44 | 3.59 | +4.06% | 197,500 | 71,023,250 |
| 2024-06-24 | 3.62 | 3.62 | 3.43 | 3.45 | -5.22% | 138,564 | 48,543,528 |
| 2024-06-21 | 3.65 | 3.71 | 3.59 | 3.64 | -1.36% | 97,016 | 35,412,094 |
| 2024-06-20 | 3.76 | 3.83 | 3.67 | 3.69 | -3.4% | 130,937 | 48,950,258 |
| 2024-06-19 | 3.83 | 3.94 | 3.8 | 3.82 | -0.52% | 159,042 | 61,338,892 |
| 2024-06-18 | 3.65 | 3.92 | 3.59 | 3.84 | +6.08% | 224,662 | 85,340,126 |
| 2024-06-17 | 3.62 | 3.65 | 3.55 | 3.62 | -0.82% | 75,133 | 27,202,807 |
| 2024-06-14 | 3.64 | 3.67 | 3.59 | 3.65 | +0.27% | 92,333 | 33,476,570 |
| 2024-06-13 | 3.69 | 3.73 | 3.62 | 3.64 | -1.36% | 88,257 | 32,257,676 |
| 2024-06-12 | 3.62 | 3.71 | 3.6 | 3.69 | +1.93% | 98,525 | 36,216,349 |
| 2024-06-11 | 3.57 | 3.63 | 3.52 | 3.62 | +0.28% | 89,571 | 32,139,185 |
| 2024-06-07 | 3.58 | 3.66 | 3.53 | 3.61 | +2.27% | 128,371 | 46,308,796 |
| 2024-06-06 | 3.73 | 3.75 | 3.45 | 3.53 | -5.36% | 236,365 | 84,051,170 |
| 2024-06-05 | 3.82 | 3.83 | 3.71 | 3.73 | -2.61% | 104,682 | 39,267,715 |
| 2024-06-04 | 3.9 | 3.93 | 3.77 | 3.83 | -2.05% | 130,259 | 49,734,153 |
| 2024-06-03 | 4.09 | 4.12 | 3.88 | 3.91 | -4.87% | 172,017 | 68,196,332 |
| 2024-05-31 | 4.03 | 4.12 | 4.02 | 4.11 | +2.24% | 100,533 | 41,138,322 |
| 2024-05-30 | 4.1 | 4.1 | 4.01 | 4.02 | -1.71% | 100,531 | 40,767,793 |
| 2024-05-29 | 4.16 | 4.19 | 4.05 | 4.09 | -1.68% | 137,844 | 56,648,510 |
| 2024-05-28 | 4.12 | 4.19 | 4.07 | 4.16 | +0.48% | 119,371 | 49,493,191 |
| 2024-05-27 | 4.12 | 4.14 | 4.02 | 4.14 | 0% | 136,288 | 55,466,159 |
| 2024-05-24 | 4.21 | 4.29 | 4.13 | 4.14 | -2.13% | 193,432 | 81,194,569 |
| 2024-05-23 | 4.15 | 4.32 | 4.09 | 4.23 | +1.44% | 272,349 | 114,860,594 |
| 2024-05-22 | 4.13 | 4.18 | 4.11 | 4.17 | +0.97% | 71,649 | 29,780,049 |
| 2024-05-21 | 4.15 | 4.2 | 4.11 | 4.13 | -1.2% | 85,873 | 35,445,756 |
| 2024-05-20 | 4.22 | 4.25 | 4.16 | 4.18 | -0.95% | 112,982 | 47,430,098 |
| 2024-05-17 | 4.14 | 4.23 | 4.12 | 4.22 | +1.93% | 110,674 | 46,240,175 |
| 2024-05-16 | 4.13 | 4.18 | 4.13 | 4.14 | +0.24% | 78,915 | 32,812,724 |
| 2024-05-15 | 4.18 | 4.21 | 4.12 | 4.13 | -1.2% | 84,885 | 35,332,650 |
| 2024-05-14 | 4.15 | 4.21 | 4.13 | 4.18 | +1.21% | 101,030 | 42,244,682 |
| 2024-05-13 | 4.21 | 4.21 | 4.11 | 4.13 | -2.59% | 119,717 | 49,585,971 |
| 2024-05-10 | 4.3 | 4.32 | 4.2 | 4.24 | -1.62% | 133,427 | 56,593,304 |
| 2024-05-09 | 4.15 | 4.33 | 4.15 | 4.31 | +3.36% | 205,653 | 88,286,884 |
| 2024-05-08 | 4.24 | 4.25 | 4.15 | 4.17 | -1.65% | 117,392 | 49,229,723 |
| 2024-05-07 | 4.22 | 4.24 | 4.18 | 4.24 | +0.24% | 132,148 | 55,708,502 |
| 2024-05-06 | 4.25 | 4.29 | 4.19 | 4.23 | +0.71% | 163,291 | 68,990,857 |
| 2024-04-30 | 4.18 | 4.25 | 4.14 | 4.2 | -0.24% | 188,688 | 78,833,088 |
| 2024-04-29 | 4.03 | 4.23 | 4.03 | 4.21 | +6.58% | 261,579 | 108,831,192 |
| 2024-04-26 | 3.96 | 3.98 | 3.88 | 3.95 | +0.77% | 148,371 | 58,431,044 |
| 2024-04-25 | 3.89 | 4.01 | 3.86 | 3.92 | +1.03% | 126,182 | 49,809,739 |
| 2024-04-24 | 3.78 | 3.88 | 3.77 | 3.88 | +2.65% | 127,704 | 48,974,867 |
| 2024-04-23 | 3.7 | 3.8 | 3.69 | 3.78 | +1.61% | 124,939 | 47,010,462 |
| 2024-04-22 | 3.7 | 3.76 | 3.54 | 3.72 | +0.54% | 151,239 | 55,441,426 |
| 2024-04-19 | 3.75 | 3.79 | 3.66 | 3.7 | -1.6% | 139,695 | 51,814,077 |
| 2024-04-18 | 3.83 | 3.85 | 3.72 | 3.76 | -2.34% | 152,009 | 57,526,371 |
| 2024-04-17 | 3.55 | 3.85 | 3.55 | 3.85 | +10.95% | 224,411 | 84,107,725 |
| 2024-04-16 | 3.97 | 3.97 | 3.46 | 3.47 | -12.15% | 298,318 | 107,334,032 |
| 2024-04-15 | 4.09 | 4.16 | 3.87 | 3.95 | -3.89% | 226,598 | 90,564,475 |
| 2024-04-12 | 4.2 | 4.24 | 4.1 | 4.11 | -2.61% | 165,920 | 69,059,129 |
| 2024-04-11 | 4.16 | 4.28 | 4.14 | 4.22 | -0.24% | 176,189 | 74,357,107 |
| 2024-04-10 | 4.38 | 4.47 | 4.17 | 4.23 | -4.3% | 305,186 | 131,058,721 |
| 2024-04-09 | 4.16 | 4.52 | 4.16 | 4.42 | +5.74% | 347,064 | 153,453,505 |
| 2024-04-08 | 4.3 | 4.3 | 4.17 | 4.18 | -3.02% | 122,592 | 51,750,409 |
| 2024-04-03 | 4.42 | 4.42 | 4.29 | 4.31 | -2.71% | 101,904 | 44,137,746 |
| 2024-04-02 | 4.46 | 4.47 | 4.36 | 4.43 | -0.23% | 120,665 | 53,193,561 |
| 2024-04-01 | 4.27 | 4.45 | 4.27 | 4.44 | +3.98% | 180,624 | 79,307,462 |
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：