股票概览
3.77
+1.62%
+0.06
3.71
开盘价
3.81
最高价
3.69
最低价
111,799
成交量
数据更新至: 2024-06-28
技术指标
3.73
MA5 (5日均线)
3.87
MA10 (10日均线)
3.92
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 | 3.71 | 3.81 | 3.69 | 3.77 | +1.62% | 111,799 | 42,084,243 |
| 2024-06-27 | 3.77 | 3.8 | 3.69 | 3.71 | -2.11% | 111,356 | 41,720,159 |
| 2024-06-26 | 3.65 | 3.79 | 3.63 | 3.79 | +3.27% | 131,094 | 48,871,714 |
| 2024-06-25 | 3.7 | 3.76 | 3.62 | 3.67 | -1.08% | 132,226 | 48,629,574 |
| 2024-06-24 | 3.85 | 3.85 | 3.7 | 3.71 | -5.6% | 165,635 | 62,628,493 |
| 2024-06-21 | 3.93 | 3.97 | 3.91 | 3.93 | -0.76% | 95,201 | 37,456,553 |
| 2024-06-20 | 4.06 | 4.06 | 3.96 | 3.96 | -2.46% | 140,509 | 56,159,258 |
| 2024-06-19 | 4.08 | 4.08 | 4.01 | 4.06 | 0% | 154,483 | 62,593,330 |
| 2024-06-18 | 4.06 | 4.09 | 4.04 | 4.06 | -0.49% | 153,365 | 62,265,590 |
| 2024-06-17 | 3.99 | 4.08 | 3.98 | 4.08 | +1.24% | 213,864 | 85,961,230 |
| 2024-06-14 | 3.96 | 4.09 | 3.92 | 4.03 | +0.25% | 412,781 | 166,229,381 |
| 2024-06-13 | 3.8 | 4.14 | 3.78 | 4.02 | +6.07% | 588,496 | 237,944,844 |
| 2024-06-12 | 3.76 | 3.81 | 3.76 | 3.79 | 0% | 132,398 | 50,082,662 |
| 2024-06-11 | 3.84 | 3.84 | 3.75 | 3.79 | -2.32% | 235,914 | 89,358,826 |
| 2024-06-07 | 3.86 | 3.92 | 3.82 | 3.88 | +1.31% | 116,279 | 45,042,563 |
| 2024-06-06 | 3.97 | 4.01 | 3.79 | 3.83 | -4.01% | 217,660 | 84,155,823 |
| 2024-06-05 | 4.1 | 4.11 | 3.97 | 3.99 | -2.44% | 132,623 | 53,609,287 |
| 2024-06-04 | 4.07 | 4.12 | 4.03 | 4.09 | -0.49% | 109,630 | 44,566,727 |
| 2024-06-03 | 4.16 | 4.17 | 4.06 | 4.11 | -1.44% | 133,388 | 54,731,872 |
| 2024-05-31 | 4.19 | 4.19 | 4.13 | 4.17 | -1.18% | 78,820 | 32,776,284 |
| 2024-05-30 | 4.26 | 4.27 | 4.21 | 4.22 | -0.47% | 90,088 | 38,167,590 |
| 2024-05-29 | 4.25 | 4.32 | 4.24 | 4.24 | -0.7% | 83,338 | 35,596,555 |
| 2024-05-28 | 4.35 | 4.36 | 4.27 | 4.27 | -2.29% | 86,145 | 37,142,717 |
| 2024-05-27 | 4.35 | 4.38 | 4.24 | 4.37 | +0.92% | 102,719 | 44,246,838 |
| 2024-05-24 | 4.32 | 4.37 | 4.29 | 4.33 | +0.23% | 79,860 | 34,622,945 |
| 2024-05-23 | 4.41 | 4.43 | 4.32 | 4.32 | -2.7% | 139,792 | 61,041,332 |
| 2024-05-22 | 4.43 | 4.44 | 4.38 | 4.44 | +0.45% | 98,836 | 43,629,531 |
| 2024-05-21 | 4.45 | 4.47 | 4.4 | 4.42 | -1.12% | 85,672 | 37,882,528 |
| 2024-05-20 | 4.44 | 4.48 | 4.42 | 4.47 | +0.68% | 144,009 | 64,103,424 |
| 2024-05-17 | 4.4 | 4.44 | 4.37 | 4.44 | +0.91% | 115,441 | 50,796,278 |
| 2024-05-16 | 4.4 | 4.44 | 4.37 | 4.4 | +0.46% | 117,889 | 51,887,097 |
| 2024-05-15 | 4.44 | 4.45 | 4.35 | 4.38 | -1.57% | 158,149 | 69,527,643 |
| 2024-05-14 | 4.48 | 4.54 | 4.43 | 4.45 | -1.11% | 157,529 | 70,415,946 |
| 2024-05-13 | 4.46 | 4.51 | 4.39 | 4.5 | -0.44% | 197,834 | 88,128,897 |
| 2024-05-10 | 4.61 | 4.62 | 4.49 | 4.52 | -1.53% | 193,770 | 87,713,066 |
| 2024-05-09 | 4.53 | 4.65 | 4.52 | 4.59 | +1.32% | 255,035 | 117,626,316 |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | -2.16% | 202,854 | 92,379,030 |
| 2024-05-07 | 4.72 | 4.73 | 4.6 | 4.63 | -1.91% | 369,338 | 171,723,533 |
| 2024-05-06 | 4.66 | 4.8 | 4.66 | 4.72 | +2.39% | 444,198 | 210,269,584 |
| 2024-04-30 | 4.69 | 4.75 | 4.61 | 4.61 | -1.91% | 349,698 | 163,377,227 |
| 2024-04-29 | 4.69 | 4.72 | 4.6 | 4.7 | +0.21% | 456,165 | 212,722,406 |
| 2024-04-26 | 4.66 | 4.82 | 4.58 | 4.69 | +0.43% | 452,327 | 212,513,771 |
| 2024-04-25 | 4.74 | 4.76 | 4.65 | 4.67 | -1.27% | 235,815 | 110,775,410 |
| 2024-04-24 | 4.73 | 4.78 | 4.68 | 4.73 | -0.84% | 301,433 | 142,205,537 |
| 2024-04-23 | 4.77 | 4.8 | 4.73 | 4.77 | 0% | 124,828 | 59,402,868 |
| 2024-04-22 | 4.78 | 4.83 | 4.69 | 4.77 | -1.45% | 143,513 | 68,264,664 |
| 2024-04-19 | 4.9 | 4.9 | 4.75 | 4.84 | -1.43% | 210,569 | 101,333,964 |
| 2024-04-18 | 4.83 | 4.94 | 4.81 | 4.91 | +0.2% | 217,969 | 106,516,089 |
| 2024-04-17 | 4.6 | 4.9 | 4.6 | 4.9 | +8.65% | 309,894 | 146,726,441 |
| 2024-04-16 | 4.8 | 4.82 | 4.47 | 4.51 | -6.82% | 287,606 | 131,414,479 |
| 2024-04-15 | 4.89 | 4.99 | 4.79 | 4.84 | -0.62% | 211,586 | 103,391,556 |
| 2024-04-12 | 4.82 | 4.99 | 4.8 | 4.87 | +0.62% | 180,715 | 88,769,130 |
| 2024-04-11 | 4.85 | 4.94 | 4.82 | 4.84 | -1.22% | 152,731 | 74,555,728 |
| 2024-04-10 | 5 | 5.03 | 4.83 | 4.9 | -2.58% | 207,083 | 101,407,382 |
| 2024-04-09 | 4.99 | 5.05 | 4.98 | 5.03 | +0.8% | 132,799 | 66,666,529 |
| 2024-04-08 | 5.11 | 5.18 | 4.98 | 4.99 | -2.92% | 226,043 | 114,425,854 |
| 2024-04-03 | 5.18 | 5.21 | 5.12 | 5.14 | -0.58% | 261,630 | 134,940,900 |
| 2024-04-02 | 5.16 | 5.2 | 5.09 | 5.17 | 0% | 265,328 | 136,430,473 |
| 2024-04-01 | 5.18 | 5.2 | 5.11 | 5.17 | +0.58% | 328,443 | 169,691,527 |
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：