股票概览
3.73
+0.81%
+0.03
3.71
开盘价
3.79
最高价
3.66
最低价
174,075
成交量
数据更新至: 2024-06-28
技术指标
3.71
MA5 (5日均线)
3.84
MA10 (10日均线)
3.87
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 | 3.79 | 3.66 | 3.73 | +0.81% | 174,075 | 65,205,495 |
| 2024-06-27 | 3.76 | 3.83 | 3.68 | 3.7 | -2.37% | 212,876 | 80,024,184 |
| 2024-06-26 | 3.67 | 3.8 | 3.59 | 3.79 | +3.55% | 202,479 | 75,059,253 |
| 2024-06-25 | 3.69 | 3.76 | 3.6 | 3.66 | -0.81% | 180,452 | 66,139,030 |
| 2024-06-24 | 3.87 | 3.87 | 3.67 | 3.69 | -4.9% | 226,690 | 84,637,349 |
| 2024-06-21 | 3.9 | 3.95 | 3.81 | 3.88 | -0.77% | 212,998 | 82,547,010 |
| 2024-06-20 | 4 | 4.07 | 3.91 | 3.91 | -4.17% | 274,873 | 109,352,036 |
| 2024-06-19 | 4.1 | 4.19 | 4.06 | 4.08 | -0.24% | 425,762 | 175,387,141 |
| 2024-06-18 | 3.85 | 4.13 | 3.82 | 4.09 | +6.51% | 513,669 | 206,953,929 |
| 2024-06-17 | 3.89 | 3.96 | 3.82 | 3.84 | -1.03% | 201,953 | 78,395,085 |
| 2024-06-14 | 3.87 | 3.9 | 3.8 | 3.88 | 0% | 187,835 | 72,232,595 |
| 2024-06-13 | 3.87 | 3.91 | 3.79 | 3.88 | +0.52% | 240,405 | 92,568,918 |
| 2024-06-12 | 3.72 | 3.89 | 3.71 | 3.86 | +2.93% | 246,955 | 94,807,770 |
| 2024-06-11 | 3.7 | 3.76 | 3.59 | 3.75 | +1.35% | 199,652 | 73,807,042 |
| 2024-06-07 | 3.71 | 3.8 | 3.64 | 3.7 | +1.65% | 272,311 | 100,975,532 |
| 2024-06-06 | 3.99 | 4.02 | 3.6 | 3.64 | -10.12% | 589,662 | 221,688,070 |
| 2024-06-05 | 4.01 | 4.19 | 3.98 | 4.05 | +2.02% | 436,954 | 179,050,936 |
| 2024-06-04 | 3.96 | 4.02 | 3.92 | 3.97 | -1.73% | 238,803 | 94,641,517 |
| 2024-06-03 | 4.13 | 4.17 | 4 | 4.04 | -2.88% | 306,764 | 124,659,014 |
| 2024-05-31 | 4.01 | 4.27 | 3.98 | 4.16 | +2.97% | 356,616 | 146,811,235 |
| 2024-05-30 | 4.15 | 4.2 | 4.03 | 4.04 | -3.81% | 312,904 | 127,521,909 |
| 2024-05-29 | 4.14 | 4.42 | 4.14 | 4.2 | +1.2% | 304,735 | 129,467,919 |
| 2024-05-28 | 4.32 | 4.35 | 4.14 | 4.15 | -5.47% | 454,164 | 190,662,353 |
| 2024-05-27 | 4.44 | 4.49 | 4.32 | 4.39 | 0% | 329,320 | 144,971,059 |
| 2024-05-24 | 4.35 | 4.45 | 4.27 | 4.39 | 0% | 413,052 | 179,650,966 |
| 2024-05-23 | 4.57 | 4.58 | 4.36 | 4.39 | -4.77% | 491,243 | 217,526,410 |
| 2024-05-22 | 4.62 | 4.66 | 4.56 | 4.61 | -1.28% | 460,062 | 211,482,894 |
| 2024-05-21 | 4.54 | 4.74 | 4.45 | 4.67 | +1.74% | 773,651 | 355,126,131 |
| 2024-05-20 | 4.58 | 4.87 | 4.56 | 4.59 | +2.23% | 810,930 | 378,694,164 |
| 2024-05-17 | 4.45 | 4.51 | 4.38 | 4.49 | +0.67% | 411,624 | 183,635,501 |
| 2024-05-16 | 4.38 | 4.49 | 4.38 | 4.46 | +2.06% | 426,255 | 189,212,275 |
| 2024-05-15 | 4.34 | 4.48 | 4.28 | 4.37 | -0.23% | 399,896 | 175,766,141 |
| 2024-05-14 | 4.35 | 4.41 | 4.29 | 4.38 | +0.69% | 361,300 | 157,764,183 |
| 2024-05-13 | 4.47 | 4.5 | 4.31 | 4.35 | -3.76% | 514,914 | 225,096,174 |
| 2024-05-10 | 4.67 | 4.67 | 4.49 | 4.52 | -4.64% | 714,833 | 325,927,862 |
| 2024-05-09 | 4.65 | 4.8 | 4.58 | 4.74 | -2.07% | 1,073,772 | 501,397,589 |
| 2024-05-08 | 4.82 | 5.21 | 4.77 | 4.84 | +1.47% | 1,388,408 | 687,436,819 |
| 2024-05-07 | 4.83 | 4.92 | 4.73 | 4.77 | -4.79% | 1,258,035 | 605,039,412 |
| 2024-05-06 | 4.85 | 5.14 | 4.73 | 5.01 | +3.3% | 1,575,378 | 782,864,461 |
| 2024-04-30 | 5.29 | 5.46 | 4.84 | 4.85 | -1.62% | 2,498,002 | 1,293,575,602 |
| 2024-04-29 | 4.93 | 4.93 | 4.65 | 4.93 | +19.95% | 1,416,864 | 692,266,399 |
| 2024-04-26 | 3.96 | 4.13 | 3.95 | 4.11 | +3.27% | 419,164 | 170,595,308 |
| 2024-04-25 | 4.02 | 4.08 | 3.94 | 3.98 | -1.73% | 442,670 | 177,298,663 |
| 2024-04-24 | 4.01 | 4.24 | 3.91 | 4.05 | +5.19% | 576,877 | 235,037,704 |
| 2024-04-23 | 3.8 | 3.88 | 3.79 | 3.85 | +2.39% | 351,679 | 134,994,777 |
| 2024-04-22 | 3.88 | 3.89 | 3.69 | 3.76 | -2.34% | 233,850 | 88,089,529 |
| 2024-04-19 | 3.86 | 4.02 | 3.82 | 3.85 | +0.79% | 359,029 | 140,068,585 |
| 2024-04-18 | 3.9 | 3.96 | 3.73 | 3.82 | -1.29% | 375,976 | 144,311,980 |
| 2024-04-17 | 3.5 | 3.93 | 3.46 | 3.87 | +14.84% | 618,145 | 231,216,996 |
| 2024-04-16 | 3.68 | 3.7 | 3.36 | 3.37 | -10.61% | 515,109 | 178,382,273 |
| 2024-04-15 | 4.02 | 4.07 | 3.66 | 3.77 | -8.27% | 547,366 | 209,672,002 |
| 2024-04-12 | 4.33 | 4.4 | 4.08 | 4.11 | -4.86% | 621,136 | 261,264,998 |
| 2024-04-11 | 4.33 | 4.43 | 4.29 | 4.32 | -2.92% | 591,497 | 258,015,526 |
| 2024-04-10 | 4.57 | 4.65 | 4.29 | 4.45 | -4.09% | 1,038,319 | 461,762,581 |
| 2024-04-09 | 4.8 | 4.93 | 4.62 | 4.64 | -7.57% | 1,575,717 | 749,828,109 |
| 2024-04-08 | 4.4 | 5.02 | 4.29 | 5.02 | +20.1% | 1,438,350 | 680,823,608 |
| 2024-04-03 | 4.35 | 4.35 | 4.17 | 4.18 | -4.57% | 364,578 | 154,160,650 |
| 2024-04-02 | 4.41 | 4.54 | 4.36 | 4.38 | -1.57% | 407,432 | 180,593,239 |
| 2024-04-01 | 4.41 | 4.47 | 4.37 | 4.45 | +0.45% | 418,556 | 185,251,780 |
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：