股票概览
3.8
-1.3%
-0.05
3.84
开盘价
3.9
最高价
3.78
最低价
57,576
成交量
数据更新至: 2024-06-28
技术指标
3.82
MA5 (5日均线)
3.92
MA10 (10日均线)
4.10
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 | 3.84 | 3.9 | 3.78 | 3.8 | -1.3% | 57,576 | 22,186,022 |
| 2024-06-27 | 3.96 | 3.96 | 3.84 | 3.85 | -2.28% | 51,736 | 20,094,941 |
| 2024-06-26 | 3.77 | 3.96 | 3.74 | 3.94 | +4.23% | 64,719 | 24,925,244 |
| 2024-06-25 | 3.78 | 3.81 | 3.74 | 3.78 | +0.8% | 48,556 | 18,352,221 |
| 2024-06-24 | 3.91 | 3.91 | 3.74 | 3.75 | -4.58% | 101,370 | 38,639,525 |
| 2024-06-21 | 3.98 | 4.05 | 3.92 | 3.93 | -1.01% | 49,811 | 19,773,095 |
| 2024-06-20 | 4.07 | 4.12 | 3.95 | 3.97 | -2.46% | 73,666 | 29,570,656 |
| 2024-06-19 | 4.08 | 4.13 | 4.05 | 4.07 | -0.25% | 51,790 | 21,116,911 |
| 2024-06-18 | 4.05 | 4.11 | 4.03 | 4.08 | +0.74% | 43,890 | 17,897,404 |
| 2024-06-17 | 4.12 | 4.13 | 4.04 | 4.05 | -1.94% | 60,421 | 24,583,159 |
| 2024-06-14 | 4.14 | 4.17 | 4.09 | 4.13 | -0.48% | 58,215 | 24,046,854 |
| 2024-06-13 | 4.26 | 4.26 | 4.13 | 4.15 | -2.35% | 53,549 | 22,350,018 |
| 2024-06-12 | 4.22 | 4.28 | 4.17 | 4.25 | +0.71% | 46,870 | 19,898,164 |
| 2024-06-11 | 4.22 | 4.24 | 4.14 | 4.22 | 0% | 53,187 | 22,283,731 |
| 2024-06-07 | 4.1 | 4.24 | 4.1 | 4.22 | +3.94% | 86,296 | 36,024,626 |
| 2024-06-06 | 4.28 | 4.32 | 4.03 | 4.06 | -4.92% | 158,469 | 65,159,772 |
| 2024-06-05 | 4.37 | 4.37 | 4.26 | 4.27 | -2.51% | 74,964 | 32,324,476 |
| 2024-06-04 | 4.44 | 4.45 | 4.33 | 4.38 | -1.79% | 77,427 | 33,871,379 |
| 2024-06-03 | 4.65 | 4.65 | 4.38 | 4.46 | -4.29% | 119,863 | 53,747,734 |
| 2024-05-31 | 4.64 | 4.69 | 4.62 | 4.66 | 0% | 46,532 | 21,665,279 |
| 2024-05-30 | 4.63 | 4.69 | 4.57 | 4.66 | +0.65% | 44,544 | 20,746,235 |
| 2024-05-29 | 4.59 | 4.68 | 4.58 | 4.63 | +1.09% | 47,877 | 22,223,527 |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.58 | -1.72% | 45,639 | 20,984,707 |
| 2024-05-27 | 4.63 | 4.67 | 4.54 | 4.66 | +0.87% | 61,492 | 28,344,652 |
| 2024-05-24 | 4.64 | 4.7 | 4.62 | 4.62 | -0.65% | 43,716 | 20,325,441 |
| 2024-05-23 | 4.75 | 4.76 | 4.63 | 4.65 | -2.52% | 61,476 | 28,740,902 |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.77 | 0% | 50,635 | 24,158,548 |
| 2024-05-21 | 4.87 | 4.93 | 4.75 | 4.77 | -2.05% | 85,772 | 41,265,943 |
| 2024-05-20 | 4.98 | 5 | 4.84 | 4.87 | -2.01% | 128,776 | 63,379,254 |
| 2024-05-17 | 4.91 | 4.99 | 4.9 | 4.97 | +1.02% | 56,890 | 28,079,244 |
| 2024-05-16 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 59,640 | 29,475,796 |
| 2024-05-15 | 5 | 5.04 | 4.93 | 4.95 | -1.2% | 48,788 | 24,291,922 |
| 2024-05-14 | 4.97 | 5.06 | 4.94 | 5.01 | +0.8% | 54,635 | 27,422,704 |
| 2024-05-13 | 5.05 | 5.06 | 4.95 | 4.97 | -1.97% | 70,747 | 35,416,139 |
| 2024-05-10 | 5.18 | 5.23 | 5.06 | 5.07 | -2.31% | 72,320 | 37,014,927 |
| 2024-05-09 | 5.1 | 5.23 | 5.09 | 5.19 | +1.17% | 77,070 | 39,878,212 |
| 2024-05-08 | 5.1 | 5.19 | 5.06 | 5.13 | +0.79% | 87,754 | 44,920,644 |
| 2024-05-07 | 5.09 | 5.11 | 4.99 | 5.09 | +0.59% | 72,659 | 36,752,631 |
| 2024-05-06 | 5.02 | 5.09 | 5 | 5.06 | +1.61% | 66,968 | 33,758,240 |
| 2024-04-30 | 4.91 | 5 | 4.89 | 4.98 | +1.43% | 84,084 | 41,635,306 |
| 2024-04-29 | 4.78 | 4.91 | 4.77 | 4.91 | +3.15% | 70,126 | 34,132,749 |
| 2024-04-26 | 4.66 | 4.77 | 4.66 | 4.76 | +1.49% | 59,631 | 28,159,371 |
| 2024-04-25 | 4.63 | 4.74 | 4.62 | 4.69 | +0.64% | 60,126 | 28,246,735 |
| 2024-04-24 | 4.67 | 4.69 | 4.61 | 4.66 | -0.43% | 58,212 | 27,054,425 |
| 2024-04-23 | 4.64 | 4.72 | 4.59 | 4.68 | +1.3% | 72,212 | 33,621,843 |
| 2024-04-22 | 4.54 | 4.69 | 4.49 | 4.62 | +2.44% | 89,638 | 41,420,086 |
| 2024-04-19 | 4.51 | 4.59 | 4.48 | 4.51 | -1.1% | 44,157 | 19,949,968 |
| 2024-04-18 | 4.6 | 4.65 | 4.54 | 4.56 | -1.08% | 56,916 | 26,170,697 |
| 2024-04-17 | 4.4 | 4.61 | 4.4 | 4.61 | +6.47% | 75,311 | 34,161,193 |
| 2024-04-16 | 4.61 | 4.62 | 4.31 | 4.33 | -6.28% | 94,921 | 41,829,485 |
| 2024-04-15 | 4.85 | 4.88 | 4.55 | 4.62 | -4.55% | 98,454 | 46,149,674 |
| 2024-04-12 | 4.94 | 5 | 4.83 | 4.84 | -2.42% | 54,804 | 26,876,934 |
| 2024-04-11 | 4.93 | 5.02 | 4.9 | 4.96 | -0.2% | 41,720 | 20,748,954 |
| 2024-04-10 | 5.05 | 5.07 | 4.92 | 4.97 | -2.36% | 51,410 | 25,605,029 |
| 2024-04-09 | 4.97 | 5.09 | 4.94 | 5.09 | +2.41% | 57,472 | 28,857,245 |
| 2024-04-08 | 5.13 | 5.15 | 4.96 | 4.97 | -3.68% | 65,209 | 32,777,250 |
| 2024-04-03 | 5.15 | 5.19 | 5.09 | 5.16 | +0.39% | 53,939 | 27,696,686 |
| 2024-04-02 | 5.16 | 5.21 | 5.09 | 5.14 | -0.58% | 61,268 | 31,494,682 |
| 2024-04-01 | 5.06 | 5.18 | 5.03 | 5.17 | +2.99% | 78,653 | 40,244,155 |
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：