股票概览
3.77
+1.34%
+0.05
3.67
开盘价
3.84
最高价
3.67
最低价
137,598
成交量
数据更新至: 2024-06-28
技术指标
3.72
MA5 (5日均线)
3.76
MA10 (10日均线)
3.85
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 | 3.84 | 3.67 | 3.77 | +1.34% | 137,598 | 51,929,899 |
| 2024-06-27 | 3.7 | 3.88 | 3.66 | 3.72 | +0.27% | 150,191 | 56,545,419 |
| 2024-06-26 | 3.62 | 3.73 | 3.54 | 3.71 | +1.64% | 126,562 | 45,879,978 |
| 2024-06-25 | 3.69 | 3.77 | 3.64 | 3.65 | -2.14% | 112,826 | 41,474,277 |
| 2024-06-24 | 3.68 | 3.9 | 3.6 | 3.73 | 0% | 169,850 | 64,142,455 |
| 2024-06-21 | 3.7 | 3.8 | 3.7 | 3.73 | +1.08% | 102,690 | 38,480,921 |
| 2024-06-20 | 3.81 | 3.85 | 3.69 | 3.69 | -3.91% | 140,217 | 52,544,837 |
| 2024-06-19 | 3.88 | 3.9 | 3.81 | 3.84 | -1.54% | 122,669 | 47,202,546 |
| 2024-06-18 | 3.89 | 3.92 | 3.85 | 3.9 | +0.26% | 131,239 | 50,963,405 |
| 2024-06-17 | 3.93 | 3.98 | 3.86 | 3.89 | -2.51% | 138,427 | 54,237,972 |
| 2024-06-14 | 3.95 | 4.07 | 3.91 | 3.99 | +0.25% | 191,935 | 76,933,581 |
| 2024-06-13 | 3.84 | 4.05 | 3.84 | 3.98 | +2.84% | 224,467 | 89,153,585 |
| 2024-06-12 | 3.78 | 3.9 | 3.77 | 3.87 | +1.57% | 141,489 | 54,514,285 |
| 2024-06-11 | 3.77 | 3.81 | 3.69 | 3.81 | +1.06% | 125,028 | 47,056,771 |
| 2024-06-07 | 3.72 | 3.82 | 3.7 | 3.77 | +2.45% | 152,346 | 57,248,417 |
| 2024-06-06 | 3.84 | 3.91 | 3.67 | 3.68 | -4.66% | 267,176 | 100,297,132 |
| 2024-06-05 | 4.06 | 4.06 | 3.86 | 3.86 | -5.62% | 226,252 | 89,338,235 |
| 2024-06-04 | 3.98 | 4.13 | 3.9 | 4.09 | +1.49% | 284,160 | 114,161,872 |
| 2024-06-03 | 4.19 | 4.21 | 3.98 | 4.03 | -4.95% | 358,536 | 145,059,957 |
| 2024-05-31 | 4.34 | 4.36 | 4.17 | 4.24 | -4.29% | 467,579 | 198,683,974 |
| 2024-05-30 | 4.71 | 4.8 | 4.42 | 4.43 | -4.73% | 556,222 | 252,353,339 |
| 2024-05-29 | 4.61 | 4.87 | 4.5 | 4.65 | -1.48% | 729,237 | 344,001,653 |
| 2024-05-28 | 4.48 | 4.84 | 4.4 | 4.72 | +2.83% | 852,125 | 393,942,018 |
| 2024-05-27 | 4.6 | 4.81 | 4.5 | 4.59 | -2.34% | 723,147 | 334,326,265 |
| 2024-05-24 | 4.38 | 4.98 | 4.38 | 4.7 | +9.56% | 1,002,427 | 481,470,901 |
| 2024-05-23 | 4.45 | 4.46 | 4.28 | 4.29 | -5.09% | 386,854 | 168,416,306 |
| 2024-05-22 | 4.25 | 4.55 | 4.25 | 4.52 | +7.11% | 634,249 | 282,260,657 |
| 2024-05-21 | 4.31 | 4.34 | 4.19 | 4.22 | -2.76% | 264,770 | 112,134,428 |
| 2024-05-20 | 4.33 | 4.43 | 4.27 | 4.34 | 0% | 334,816 | 145,189,821 |
| 2024-05-17 | 4.27 | 4.44 | 4.22 | 4.34 | +2.36% | 353,567 | 153,530,472 |
| 2024-05-16 | 4.32 | 4.36 | 4.22 | 4.24 | -2.08% | 340,289 | 145,615,813 |
| 2024-05-15 | 4.42 | 4.68 | 4.3 | 4.33 | -2.91% | 451,294 | 198,225,401 |
| 2024-05-14 | 4.62 | 4.73 | 4.44 | 4.46 | -6.5% | 692,618 | 314,779,365 |
| 2024-05-13 | 4.6 | 5.09 | 4.6 | 4.77 | +1.06% | 929,998 | 447,415,760 |
| 2024-05-10 | 4.33 | 4.99 | 4.22 | 4.72 | +8.51% | 1,047,593 | 483,237,909 |
| 2024-05-09 | 4.25 | 4.61 | 4.25 | 4.35 | -0.91% | 669,223 | 295,023,344 |
| 2024-05-08 | 3.97 | 4.73 | 3.91 | 4.39 | +11.42% | 893,891 | 406,998,946 |
| 2024-05-07 | 3.98 | 4 | 3.91 | 3.94 | -0.76% | 79,233 | 31,224,837 |
| 2024-05-06 | 3.95 | 4 | 3.94 | 3.97 | +2.32% | 111,160 | 44,083,882 |
| 2024-04-30 | 3.97 | 3.99 | 3.85 | 3.88 | -2.02% | 107,934 | 42,055,518 |
| 2024-04-29 | 3.8 | 3.98 | 3.78 | 3.96 | +3.66% | 134,730 | 52,872,745 |
| 2024-04-26 | 3.75 | 3.85 | 3.68 | 3.82 | +1.33% | 139,987 | 52,829,509 |
| 2024-04-25 | 3.73 | 3.84 | 3.71 | 3.77 | 0% | 101,356 | 38,375,059 |
| 2024-04-24 | 3.64 | 3.78 | 3.63 | 3.77 | +3.29% | 112,893 | 42,159,693 |
| 2024-04-23 | 3.6 | 3.69 | 3.56 | 3.65 | +1.96% | 97,996 | 35,794,402 |
| 2024-04-22 | 3.64 | 3.69 | 3.5 | 3.58 | -2.98% | 120,602 | 43,375,745 |
| 2024-04-19 | 3.79 | 3.81 | 3.66 | 3.69 | -2.64% | 115,509 | 42,976,164 |
| 2024-04-18 | 3.9 | 3.91 | 3.77 | 3.79 | -2.57% | 138,292 | 52,843,652 |
| 2024-04-17 | 3.54 | 3.91 | 3.54 | 3.89 | +10.51% | 217,609 | 82,780,354 |
| 2024-04-16 | 3.9 | 3.93 | 3.51 | 3.52 | -11.34% | 244,928 | 89,009,020 |
| 2024-04-15 | 4.16 | 4.27 | 3.9 | 3.97 | -5.92% | 213,333 | 85,956,614 |
| 2024-04-12 | 4.45 | 4.48 | 4.2 | 4.22 | -4.95% | 224,065 | 96,550,649 |
| 2024-04-11 | 4.3 | 4.58 | 4.26 | 4.44 | +0.91% | 229,206 | 101,420,598 |
| 2024-04-10 | 4.51 | 4.58 | 4.34 | 4.4 | -4.35% | 259,722 | 115,125,906 |
| 2024-04-09 | 4.43 | 4.74 | 4.4 | 4.6 | +5.02% | 352,283 | 162,558,569 |
| 2024-04-08 | 4.53 | 4.53 | 4.38 | 4.38 | -3.31% | 177,581 | 78,609,474 |
| 2024-04-03 | 4.61 | 4.74 | 4.51 | 4.53 | -3% | 275,770 | 126,808,936 |
| 2024-04-02 | 4.49 | 4.78 | 4.47 | 4.67 | +4.01% | 400,401 | 184,748,137 |
| 2024-04-01 | 4.36 | 4.52 | 4.35 | 4.49 | +2.75% | 183,506 | 81,872,493 |
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：