股票概览
3.74
0%
0
3.74
开盘价
3.79
最高价
3.72
最低价
126,696
成交量
数据更新至: 2024-06-28
技术指标
3.73
MA5 (5日均线)
3.77
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 | 3.74 | 3.79 | 3.72 | 3.74 | 0% | 126,696 | 47,705,930 |
| 2024-06-27 | 3.79 | 3.84 | 3.73 | 3.74 | -1.84% | 117,430 | 44,410,069 |
| 2024-06-26 | 3.71 | 3.82 | 3.69 | 3.81 | +2.7% | 150,376 | 56,520,123 |
| 2024-06-25 | 3.66 | 3.77 | 3.65 | 3.71 | +1.64% | 178,722 | 66,307,063 |
| 2024-06-24 | 3.77 | 3.77 | 3.63 | 3.65 | -4.2% | 181,789 | 67,028,775 |
| 2024-06-21 | 3.76 | 3.85 | 3.72 | 3.81 | +1.6% | 159,832 | 60,832,077 |
| 2024-06-20 | 3.83 | 3.88 | 3.74 | 3.75 | -2.34% | 145,596 | 55,256,521 |
| 2024-06-19 | 3.86 | 3.88 | 3.83 | 3.84 | -0.52% | 106,289 | 40,968,769 |
| 2024-06-18 | 3.82 | 3.88 | 3.82 | 3.86 | +1.05% | 116,602 | 44,936,429 |
| 2024-06-17 | 3.89 | 3.91 | 3.82 | 3.82 | -2.05% | 146,177 | 56,289,262 |
| 2024-06-14 | 3.89 | 3.92 | 3.85 | 3.9 | +0.26% | 154,320 | 59,950,493 |
| 2024-06-13 | 3.95 | 3.97 | 3.86 | 3.89 | -1.27% | 147,643 | 57,594,929 |
| 2024-06-12 | 3.88 | 3.95 | 3.86 | 3.94 | +1.03% | 197,599 | 77,262,250 |
| 2024-06-11 | 3.79 | 3.92 | 3.72 | 3.9 | +2.9% | 241,221 | 92,547,449 |
| 2024-06-07 | 3.75 | 3.8 | 3.73 | 3.79 | +2.16% | 193,061 | 72,721,745 |
| 2024-06-06 | 3.85 | 3.87 | 3.66 | 3.71 | -3.39% | 291,538 | 108,794,509 |
| 2024-06-05 | 3.96 | 3.96 | 3.83 | 3.84 | -3.27% | 214,858 | 83,769,405 |
| 2024-06-04 | 3.93 | 3.98 | 3.92 | 3.97 | -0.75% | 163,704 | 64,569,181 |
| 2024-06-03 | 4.07 | 4.08 | 3.95 | 4 | -1.96% | 188,282 | 75,500,479 |
| 2024-05-31 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 124,968 | 51,044,760 |
| 2024-05-30 | 4.11 | 4.14 | 4.05 | 4.07 | -0.73% | 161,428 | 65,962,468 |
| 2024-05-29 | 4.1 | 4.15 | 4.07 | 4.1 | 0% | 142,622 | 58,704,360 |
| 2024-05-28 | 4.16 | 4.17 | 4.09 | 4.1 | -1.91% | 161,882 | 66,764,556 |
| 2024-05-27 | 4.1 | 4.18 | 4.1 | 4.18 | +1.95% | 178,627 | 73,958,898 |
| 2024-05-24 | 4.12 | 4.17 | 4.09 | 4.1 | -0.49% | 150,699 | 62,409,016 |
| 2024-05-23 | 4.22 | 4.23 | 4.08 | 4.12 | -2.14% | 250,153 | 103,363,690 |
| 2024-05-22 | 4.2 | 4.25 | 4.18 | 4.21 | +0.24% | 154,414 | 65,082,076 |
| 2024-05-21 | 4.23 | 4.24 | 4.17 | 4.2 | -0.94% | 166,429 | 69,808,776 |
| 2024-05-20 | 4.26 | 4.29 | 4.22 | 4.24 | +0.24% | 195,408 | 83,140,835 |
| 2024-05-17 | 4.25 | 4.29 | 4.18 | 4.23 | -0.94% | 265,641 | 111,998,872 |
| 2024-05-16 | 4.29 | 4.31 | 4.23 | 4.27 | -0.23% | 229,213 | 97,860,819 |
| 2024-05-15 | 4.35 | 4.35 | 4.27 | 4.28 | -1.83% | 251,664 | 108,023,782 |
| 2024-05-14 | 4.28 | 4.4 | 4.26 | 4.36 | +1.63% | 298,554 | 129,887,775 |
| 2024-05-13 | 4.26 | 4.36 | 4.25 | 4.29 | -0.46% | 280,640 | 120,966,338 |
| 2024-05-10 | 4.36 | 4.42 | 4.29 | 4.31 | -1.6% | 415,527 | 180,306,123 |
| 2024-05-09 | 4.35 | 4.49 | 4.34 | 4.38 | 0% | 520,289 | 228,829,997 |
| 2024-05-08 | 4.35 | 4.48 | 4.32 | 4.38 | -0.45% | 565,404 | 248,001,835 |
| 2024-05-07 | 4.28 | 4.5 | 4.22 | 4.4 | +2.8% | 744,110 | 325,497,186 |
| 2024-05-06 | 4.32 | 4.39 | 4.23 | 4.28 | +2.39% | 621,894 | 266,724,074 |
| 2024-04-30 | 4 | 4.24 | 4 | 4.18 | +4.5% | 686,560 | 285,566,470 |
| 2024-04-29 | 3.91 | 4.02 | 3.9 | 4 | +2.04% | 400,510 | 159,671,922 |
| 2024-04-26 | 4 | 4.05 | 3.89 | 3.92 | -2.49% | 650,207 | 256,011,114 |
| 2024-04-25 | 4.03 | 4.25 | 3.96 | 4.02 | +8.06% | 1,112,800 | 454,489,219 |
| 2024-04-24 | 3.67 | 3.73 | 3.63 | 3.72 | +1.64% | 154,352 | 56,743,799 |
| 2024-04-23 | 3.61 | 3.68 | 3.59 | 3.66 | +1.1% | 146,069 | 53,083,987 |
| 2024-04-22 | 3.58 | 3.64 | 3.54 | 3.62 | +1.12% | 122,276 | 44,103,139 |
| 2024-04-19 | 3.57 | 3.63 | 3.56 | 3.58 | -0.28% | 117,075 | 41,998,150 |
| 2024-04-18 | 3.63 | 3.67 | 3.59 | 3.59 | -1.37% | 160,691 | 58,215,469 |
| 2024-04-17 | 3.47 | 3.64 | 3.47 | 3.64 | +6.12% | 240,812 | 86,664,312 |
| 2024-04-16 | 3.69 | 3.73 | 3.41 | 3.43 | -7.05% | 314,754 | 111,068,196 |
| 2024-04-15 | 3.76 | 3.8 | 3.6 | 3.69 | -2.12% | 260,825 | 96,629,671 |
| 2024-04-12 | 3.82 | 3.86 | 3.76 | 3.77 | -2.08% | 223,228 | 84,892,359 |
| 2024-04-11 | 3.84 | 3.94 | 3.8 | 3.85 | -0.26% | 213,838 | 83,026,110 |
| 2024-04-10 | 3.91 | 3.94 | 3.83 | 3.86 | -2.28% | 247,760 | 96,174,662 |
| 2024-04-09 | 3.92 | 3.96 | 3.84 | 3.95 | +0.51% | 297,193 | 115,809,604 |
| 2024-04-08 | 3.99 | 4.1 | 3.91 | 3.93 | -2.96% | 455,919 | 181,398,801 |
| 2024-04-03 | 3.87 | 4.19 | 3.84 | 4.05 | +4.11% | 661,290 | 265,184,008 |
| 2024-04-02 | 3.88 | 3.9 | 3.82 | 3.89 | +0.26% | 276,688 | 106,837,248 |
| 2024-04-01 | 3.82 | 3.88 | 3.77 | 3.88 | +1.57% | 351,702 | 134,968,864 |
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：