股票概览
3.87
+2.11%
+0.08
3.79
开盘价
3.93
最高价
3.78
最低价
75,456
成交量
数据更新至: 2024-06-28
技术指标
3.78
MA5 (5日均线)
3.85
MA10 (10日均线)
3.96
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 | 3.79 | 3.93 | 3.78 | 3.87 | +2.11% | 75,456 | 29,229,301 |
| 2024-06-27 | 3.84 | 3.88 | 3.79 | 3.79 | -1.56% | 57,446 | 22,013,111 |
| 2024-06-26 | 3.7 | 3.86 | 3.67 | 3.85 | +4.05% | 78,282 | 29,455,137 |
| 2024-06-25 | 3.67 | 3.75 | 3.66 | 3.7 | +0.82% | 60,395 | 22,381,296 |
| 2024-06-24 | 3.8 | 3.85 | 3.65 | 3.67 | -4.68% | 84,832 | 31,649,187 |
| 2024-06-21 | 3.87 | 3.89 | 3.81 | 3.85 | 0% | 53,922 | 20,797,504 |
| 2024-06-20 | 4 | 4 | 3.85 | 3.85 | -3.27% | 85,893 | 33,464,777 |
| 2024-06-19 | 4 | 4.05 | 3.97 | 3.98 | -0.75% | 75,628 | 30,219,422 |
| 2024-06-18 | 3.94 | 4.02 | 3.92 | 4.01 | +1.78% | 69,348 | 27,576,542 |
| 2024-06-17 | 3.98 | 4.04 | 3.92 | 3.94 | -2.23% | 75,095 | 29,807,869 |
| 2024-06-14 | 4.01 | 4.08 | 3.92 | 4.03 | +0.5% | 72,227 | 29,110,997 |
| 2024-06-13 | 4.03 | 4.07 | 3.98 | 4.01 | -0.99% | 78,528 | 31,528,574 |
| 2024-06-12 | 3.98 | 4.06 | 3.95 | 4.05 | +1.25% | 87,550 | 35,292,561 |
| 2024-06-11 | 4.05 | 4.05 | 3.95 | 4 | -1.48% | 100,911 | 40,202,056 |
| 2024-06-07 | 3.9 | 4.07 | 3.9 | 4.06 | +6.01% | 138,884 | 55,380,549 |
| 2024-06-06 | 4.02 | 4.06 | 3.8 | 3.83 | -4.25% | 137,612 | 53,763,823 |
| 2024-06-05 | 4.16 | 4.16 | 3.99 | 4 | -4.31% | 114,698 | 46,615,749 |
| 2024-06-04 | 4.19 | 4.21 | 4.06 | 4.18 | -0.95% | 129,070 | 53,178,167 |
| 2024-06-03 | 4.38 | 4.39 | 4.14 | 4.22 | -3.65% | 168,538 | 71,305,385 |
| 2024-05-31 | 4.45 | 4.46 | 4.33 | 4.38 | -1.57% | 165,033 | 72,184,180 |
| 2024-05-30 | 4.59 | 4.71 | 4.42 | 4.45 | -3.47% | 249,463 | 112,593,395 |
| 2024-05-29 | 4.61 | 4.66 | 4.51 | 4.61 | -2.33% | 265,455 | 121,976,820 |
| 2024-05-28 | 4.48 | 4.77 | 4.46 | 4.72 | +3.74% | 429,572 | 200,584,407 |
| 2024-05-27 | 4.51 | 4.62 | 4.39 | 4.55 | +0.89% | 278,018 | 125,028,544 |
| 2024-05-24 | 4.32 | 4.65 | 4.3 | 4.51 | +5.13% | 358,931 | 163,015,910 |
| 2024-05-23 | 4.42 | 4.43 | 4.27 | 4.29 | -3.6% | 144,471 | 62,587,752 |
| 2024-05-22 | 4.46 | 4.52 | 4.42 | 4.45 | -2.2% | 127,281 | 56,816,048 |
| 2024-05-21 | 4.65 | 4.66 | 4.53 | 4.55 | -2.15% | 161,433 | 73,804,024 |
| 2024-05-20 | 4.64 | 4.72 | 4.61 | 4.65 | 0% | 166,902 | 77,726,166 |
| 2024-05-17 | 4.62 | 4.7 | 4.58 | 4.65 | +1.09% | 171,050 | 79,212,283 |
| 2024-05-16 | 4.65 | 4.69 | 4.58 | 4.6 | -1.08% | 202,082 | 93,478,878 |
| 2024-05-15 | 4.74 | 4.78 | 4.6 | 4.65 | -2.92% | 312,877 | 145,415,197 |
| 2024-05-14 | 4.91 | 4.98 | 4.72 | 4.79 | -5.34% | 436,364 | 210,495,484 |
| 2024-05-13 | 4.76 | 5.14 | 4.72 | 5.06 | +3.69% | 599,901 | 298,612,096 |
| 2024-05-10 | 4.65 | 5.04 | 4.64 | 4.88 | +4.95% | 519,784 | 250,965,660 |
| 2024-05-09 | 4.6 | 4.72 | 4.59 | 4.65 | -0.21% | 272,327 | 126,772,135 |
| 2024-05-08 | 4.54 | 5.08 | 4.51 | 4.66 | +2.42% | 435,658 | 207,419,952 |
| 2024-05-07 | 4.55 | 4.57 | 4.47 | 4.55 | +0.22% | 110,963 | 50,087,839 |
| 2024-05-06 | 4.4 | 4.57 | 4.36 | 4.54 | +4.13% | 152,190 | 68,484,969 |
| 2024-04-30 | 4.36 | 4.41 | 4.29 | 4.36 | 0% | 101,768 | 44,273,446 |
| 2024-04-29 | 4.22 | 4.36 | 4.2 | 4.36 | +3.07% | 117,824 | 50,823,482 |
| 2024-04-26 | 4.2 | 4.25 | 4.11 | 4.23 | -0.47% | 135,898 | 56,981,281 |
| 2024-04-25 | 4.21 | 4.28 | 4.16 | 4.25 | +0.95% | 89,156 | 37,821,556 |
| 2024-04-24 | 4.1 | 4.22 | 4.1 | 4.21 | +2.93% | 104,545 | 43,625,949 |
| 2024-04-23 | 4.01 | 4.15 | 4.01 | 4.09 | +1.74% | 116,449 | 47,503,110 |
| 2024-04-22 | 4.07 | 4.11 | 3.92 | 4.02 | -2.19% | 142,029 | 56,877,934 |
| 2024-04-19 | 4.13 | 4.2 | 4.06 | 4.11 | -0.24% | 116,602 | 47,989,291 |
| 2024-04-18 | 4.2 | 4.23 | 4.08 | 4.12 | -2.37% | 170,130 | 70,634,989 |
| 2024-04-17 | 3.95 | 4.23 | 3.95 | 4.22 | +9.04% | 221,618 | 91,901,867 |
| 2024-04-16 | 4.4 | 4.42 | 3.85 | 3.87 | -12.64% | 337,593 | 135,622,435 |
| 2024-04-15 | 4.74 | 4.75 | 4.3 | 4.43 | -6.14% | 307,595 | 137,219,045 |
| 2024-04-12 | 4.67 | 4.82 | 4.64 | 4.72 | +0.21% | 210,413 | 99,687,999 |
| 2024-04-11 | 4.56 | 4.79 | 4.52 | 4.71 | +2.39% | 159,097 | 74,773,661 |
| 2024-04-10 | 4.68 | 4.7 | 4.54 | 4.6 | -2.34% | 124,450 | 57,462,469 |
| 2024-04-09 | 4.67 | 4.73 | 4.64 | 4.71 | +0.64% | 112,226 | 52,636,534 |
| 2024-04-08 | 4.76 | 4.76 | 4.62 | 4.68 | -1.68% | 127,705 | 59,718,092 |
| 2024-04-03 | 4.78 | 4.79 | 4.65 | 4.76 | -0.21% | 133,591 | 63,094,034 |
| 2024-04-02 | 4.76 | 4.83 | 4.73 | 4.77 | +0.63% | 130,812 | 62,449,884 |
| 2024-04-01 | 4.63 | 4.75 | 4.62 | 4.74 | +1.94% | 151,690 | 71,220,632 |
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：