股票概览
3.71
-0.54%
-0.02
3.73
开盘价
3.79
最高价
3.7
最低价
499,855
成交量
数据更新至: 2024-06-28
技术指标
3.67
MA5 (5日均线)
3.74
MA10 (10日均线)
3.84
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 | 3.73 | 3.79 | 3.7 | 3.71 | -0.54% | 499,855 | 187,668,831 |
| 2024-06-27 | 3.8 | 3.86 | 3.72 | 3.73 | -1.58% | 794,261 | 301,591,987 |
| 2024-06-26 | 3.55 | 3.81 | 3.51 | 3.79 | +7.06% | 984,180 | 362,365,370 |
| 2024-06-25 | 3.58 | 3.62 | 3.5 | 3.54 | -0.56% | 414,491 | 147,426,499 |
| 2024-06-24 | 3.67 | 3.68 | 3.53 | 3.56 | -3.52% | 525,667 | 188,681,562 |
| 2024-06-21 | 3.73 | 3.74 | 3.66 | 3.69 | -1.07% | 427,652 | 158,118,065 |
| 2024-06-20 | 3.87 | 3.9 | 3.73 | 3.73 | -3.87% | 581,724 | 220,289,319 |
| 2024-06-19 | 3.93 | 3.98 | 3.88 | 3.88 | -1.02% | 494,783 | 194,031,778 |
| 2024-06-18 | 3.9 | 3.93 | 3.87 | 3.92 | +1.55% | 465,994 | 182,329,376 |
| 2024-06-17 | 3.99 | 4.02 | 3.86 | 3.86 | -0.77% | 622,174 | 242,460,545 |
| 2024-06-14 | 3.87 | 3.91 | 3.85 | 3.89 | +0.26% | 460,107 | 178,601,199 |
| 2024-06-13 | 3.9 | 3.93 | 3.86 | 3.88 | -0.51% | 539,484 | 209,972,216 |
| 2024-06-12 | 3.76 | 3.92 | 3.75 | 3.9 | +2.9% | 670,603 | 259,545,583 |
| 2024-06-11 | 3.7 | 3.81 | 3.63 | 3.79 | +1.61% | 650,029 | 243,035,609 |
| 2024-06-07 | 3.71 | 3.76 | 3.64 | 3.73 | +3.04% | 763,196 | 282,087,668 |
| 2024-06-06 | 3.83 | 3.86 | 3.56 | 3.62 | -4.23% | 1,276,465 | 465,876,885 |
| 2024-06-05 | 3.8 | 3.94 | 3.78 | 3.78 | -1.05% | 1,232,668 | 474,741,828 |
| 2024-06-04 | 3.55 | 3.93 | 3.55 | 3.82 | -13.77% | 2,474,145 | 937,144,861 |
| 2024-06-03 | 4.49 | 4.52 | 4.38 | 4.43 | -1.56% | 451,483 | 200,112,929 |
| 2024-05-31 | 4.43 | 4.54 | 4.43 | 4.5 | +2.04% | 500,187 | 224,859,566 |
| 2024-05-30 | 4.36 | 4.45 | 4.31 | 4.41 | +0.23% | 477,737 | 210,336,984 |
| 2024-05-29 | 4.49 | 4.54 | 4.34 | 4.4 | -2% | 729,785 | 323,135,642 |
| 2024-05-28 | 4.57 | 4.6 | 4.46 | 4.49 | -2.39% | 437,953 | 198,085,884 |
| 2024-05-27 | 4.64 | 4.67 | 4.46 | 4.6 | -0.22% | 519,478 | 236,348,948 |
| 2024-05-24 | 4.69 | 4.73 | 4.6 | 4.61 | -1.5% | 467,714 | 218,062,813 |
| 2024-05-23 | 4.9 | 4.9 | 4.66 | 4.68 | -4.49% | 749,499 | 356,129,723 |
| 2024-05-22 | 4.81 | 4.93 | 4.75 | 4.9 | +1.66% | 584,497 | 283,706,859 |
| 2024-05-21 | 4.92 | 4.99 | 4.8 | 4.82 | -2.43% | 695,152 | 340,245,485 |
| 2024-05-20 | 4.96 | 5.02 | 4.88 | 4.94 | -1.2% | 646,760 | 319,984,309 |
| 2024-05-17 | 4.95 | 5.02 | 4.91 | 5 | +0.4% | 583,042 | 288,719,942 |
| 2024-05-16 | 4.98 | 5.06 | 4.97 | 4.98 | +0.4% | 507,498 | 254,342,403 |
| 2024-05-15 | 5.08 | 5.08 | 4.96 | 4.96 | -2.36% | 569,840 | 285,300,287 |
| 2024-05-14 | 5.06 | 5.13 | 5.01 | 5.08 | +1.8% | 709,091 | 360,371,272 |
| 2024-05-13 | 5.12 | 5.13 | 4.95 | 4.99 | -3.48% | 806,884 | 405,373,869 |
| 2024-05-10 | 5.07 | 5.24 | 4.89 | 5.17 | +2.58% | 1,277,367 | 648,396,079 |
| 2024-05-09 | 5 | 5.07 | 4.98 | 5.04 | +0.6% | 560,515 | 282,036,766 |
| 2024-05-08 | 5.15 | 5.16 | 4.98 | 5.01 | -3.84% | 901,539 | 454,250,224 |
| 2024-05-07 | 5.15 | 5.32 | 5.15 | 5.21 | +1.17% | 1,067,728 | 559,054,218 |
| 2024-05-06 | 5.22 | 5.29 | 5.1 | 5.15 | +0.19% | 939,549 | 485,421,258 |
| 2024-04-30 | 5.2 | 5.21 | 5.06 | 5.14 | -0.96% | 897,095 | 460,316,754 |
| 2024-04-29 | 5.02 | 5.26 | 5 | 5.19 | +5.27% | 1,259,263 | 650,422,705 |
| 2024-04-26 | 4.75 | 5.01 | 4.73 | 4.93 | +4.23% | 1,189,066 | 582,445,700 |
| 2024-04-25 | 4.74 | 4.81 | 4.7 | 4.73 | -1.66% | 723,509 | 343,530,061 |
| 2024-04-24 | 4.61 | 4.83 | 4.55 | 4.81 | +4.11% | 1,062,519 | 502,387,423 |
| 2024-04-23 | 4.62 | 4.73 | 4.58 | 4.62 | +1.32% | 813,085 | 377,802,462 |
| 2024-04-22 | 4.54 | 4.64 | 4.45 | 4.56 | -1.08% | 588,388 | 267,449,016 |
| 2024-04-19 | 4.69 | 4.75 | 4.59 | 4.61 | -2.95% | 802,443 | 372,953,403 |
| 2024-04-18 | 4.74 | 4.85 | 4.61 | 4.75 | -1.04% | 947,834 | 449,825,551 |
| 2024-04-17 | 4.57 | 4.88 | 4.57 | 4.8 | +8.6% | 1,222,995 | 583,309,499 |
| 2024-04-16 | 4.85 | 4.88 | 4.4 | 4.42 | -8.87% | 1,347,220 | 613,935,897 |
| 2024-04-15 | 5.1 | 5.16 | 4.72 | 4.85 | -5.27% | 1,342,231 | 657,574,879 |
| 2024-04-12 | 5.25 | 5.29 | 5.12 | 5.12 | -3.94% | 985,850 | 511,360,006 |
| 2024-04-11 | 5.08 | 5.41 | 5.08 | 5.33 | +4.1% | 1,376,468 | 731,534,570 |
| 2024-04-10 | 5.28 | 5.29 | 5.03 | 5.12 | -3.58% | 1,006,394 | 515,529,797 |
| 2024-04-09 | 5.29 | 5.39 | 5.26 | 5.31 | +0.95% | 736,919 | 391,654,222 |
| 2024-04-08 | 5.46 | 5.47 | 5.25 | 5.26 | -4.36% | 1,168,966 | 622,967,544 |
| 2024-04-03 | 5.7 | 5.75 | 5.5 | 5.5 | -4.84% | 1,266,386 | 704,720,526 |
| 2024-04-02 | 6.02 | 6.02 | 5.69 | 5.78 | -3.83% | 1,842,328 | 1,069,312,774 |
| 2024-04-01 | 5.69 | 6.03 | 5.67 | 6.01 | +6.56% | 2,115,410 | 1,246,491,593 |
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：