股票概览
3.74
-0.8%
-0.03
3.75
开盘价
3.83
最高价
3.73
最低价
30,015
成交量
数据更新至: 2024-06-28
技术指标
3.76
MA5 (5日均线)
3.80
MA10 (10日均线)
3.86
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 | 3.75 | 3.83 | 3.73 | 3.74 | -0.8% | 30,015 | 11,342,705 |
| 2024-06-27 | 3.83 | 3.86 | 3.76 | 3.77 | -1.57% | 35,287 | 13,433,951 |
| 2024-06-26 | 3.78 | 3.83 | 3.74 | 3.83 | +1.32% | 29,528 | 11,183,315 |
| 2024-06-25 | 3.66 | 3.85 | 3.66 | 3.78 | +3% | 43,186 | 16,290,186 |
| 2024-06-24 | 3.81 | 3.81 | 3.66 | 3.67 | -4.18% | 35,168 | 13,069,924 |
| 2024-06-21 | 3.8 | 3.87 | 3.77 | 3.83 | +1.06% | 28,404 | 10,870,832 |
| 2024-06-20 | 3.86 | 3.87 | 3.78 | 3.79 | -2.07% | 44,431 | 16,952,137 |
| 2024-06-19 | 3.88 | 3.92 | 3.85 | 3.87 | -0.26% | 34,146 | 13,272,660 |
| 2024-06-18 | 3.85 | 3.89 | 3.83 | 3.88 | +0.78% | 42,027 | 16,231,229 |
| 2024-06-17 | 3.97 | 3.98 | 3.84 | 3.85 | -3.99% | 82,992 | 32,254,956 |
| 2024-06-14 | 3.9 | 4.09 | 3.88 | 4.01 | +2.3% | 118,850 | 47,609,059 |
| 2024-06-13 | 3.91 | 3.93 | 3.85 | 3.92 | +0.77% | 45,904 | 17,843,674 |
| 2024-06-12 | 3.83 | 3.9 | 3.79 | 3.89 | +1.04% | 40,236 | 15,582,439 |
| 2024-06-11 | 3.9 | 3.9 | 3.8 | 3.85 | -1.53% | 46,808 | 17,982,674 |
| 2024-06-07 | 3.8 | 3.94 | 3.8 | 3.91 | +3.44% | 64,161 | 24,873,402 |
| 2024-06-06 | 3.89 | 3.92 | 3.72 | 3.78 | -2.33% | 79,047 | 30,116,174 |
| 2024-06-05 | 4 | 4 | 3.87 | 3.87 | -3.73% | 71,986 | 28,076,624 |
| 2024-06-04 | 3.95 | 4.07 | 3.87 | 4.02 | +1.77% | 82,286 | 32,767,279 |
| 2024-06-03 | 4.05 | 4.05 | 3.91 | 3.95 | -2.47% | 104,941 | 41,696,084 |
| 2024-05-31 | 4.06 | 4.08 | 4.01 | 4.05 | +0.25% | 65,472 | 26,486,184 |
| 2024-05-30 | 4.08 | 4.12 | 4.02 | 4.04 | -2.18% | 103,314 | 41,910,362 |
| 2024-05-29 | 4.17 | 4.24 | 4.1 | 4.13 | -2.36% | 117,615 | 48,965,669 |
| 2024-05-28 | 4.4 | 4.47 | 4.2 | 4.23 | -3.64% | 165,528 | 70,724,297 |
| 2024-05-27 | 4.44 | 4.49 | 4.3 | 4.39 | -2.44% | 144,269 | 62,900,037 |
| 2024-05-24 | 4.75 | 4.75 | 4.46 | 4.5 | -6.05% | 209,640 | 95,400,962 |
| 2024-05-23 | 4.71 | 4.88 | 4.64 | 4.79 | -3.62% | 293,477 | 139,711,784 |
| 2024-05-22 | 5.03 | 5.28 | 4.93 | 4.97 | -3.68% | 507,287 | 257,809,379 |
| 2024-05-21 | 4.84 | 5.27 | 4.65 | 5.16 | +3.61% | 567,089 | 278,244,260 |
| 2024-05-20 | 5.32 | 5.32 | 4.92 | 4.98 | +2.89% | 613,889 | 316,099,068 |
| 2024-05-17 | 4.54 | 4.86 | 4.46 | 4.84 | +6.84% | 270,213 | 125,202,895 |
| 2024-05-16 | 4.37 | 4.58 | 4.37 | 4.53 | +3.9% | 158,001 | 71,191,482 |
| 2024-05-15 | 4.29 | 4.45 | 4.26 | 4.36 | +1.4% | 105,566 | 46,199,307 |
| 2024-05-14 | 4.34 | 4.35 | 4.23 | 4.3 | -0.46% | 76,352 | 32,724,623 |
| 2024-05-13 | 4.4 | 4.4 | 4.29 | 4.32 | -2.92% | 89,564 | 38,834,298 |
| 2024-05-10 | 4.35 | 4.49 | 4.32 | 4.45 | +2.77% | 150,666 | 66,498,281 |
| 2024-05-09 | 4.28 | 4.4 | 4.27 | 4.33 | +1.88% | 86,015 | 37,365,794 |
| 2024-05-08 | 4.33 | 4.36 | 4.22 | 4.25 | -2.97% | 80,710 | 34,541,374 |
| 2024-05-07 | 4.32 | 4.42 | 4.27 | 4.38 | +0.23% | 105,851 | 45,978,505 |
| 2024-05-06 | 4.39 | 4.47 | 4.3 | 4.37 | +1.39% | 132,189 | 57,855,416 |
| 2024-04-30 | 4.42 | 4.47 | 4.28 | 4.31 | -2.05% | 131,841 | 57,171,535 |
| 2024-04-29 | 4.15 | 4.43 | 4.11 | 4.4 | +6.02% | 195,752 | 84,776,719 |
| 2024-04-26 | 4.1 | 4.22 | 3.98 | 4.15 | +1.72% | 143,890 | 59,086,648 |
| 2024-04-25 | 4.01 | 4.18 | 4 | 4.08 | 0% | 79,846 | 32,640,217 |
| 2024-04-24 | 4.08 | 4.12 | 4 | 4.08 | +1.24% | 106,045 | 43,078,566 |
| 2024-04-23 | 3.91 | 4.21 | 3.91 | 4.03 | +2.28% | 146,750 | 59,428,866 |
| 2024-04-22 | 4.09 | 4.18 | 3.93 | 3.94 | -6.41% | 223,079 | 89,835,433 |
| 2024-04-19 | 3.93 | 4.35 | 3.9 | 4.21 | +6.58% | 320,916 | 136,401,971 |
| 2024-04-18 | 3.95 | 4.03 | 3.78 | 3.95 | -0.5% | 184,784 | 72,350,101 |
| 2024-04-17 | 3.81 | 4.02 | 3.8 | 3.97 | -3.87% | 266,841 | 105,143,919 |
| 2024-04-16 | 4.58 | 4.58 | 4.13 | 4.13 | -10.02% | 277,524 | 117,316,323 |
| 2024-04-15 | 4.22 | 4.59 | 4.09 | 4.59 | +10.07% | 282,103 | 124,387,538 |
| 2024-04-12 | 4.24 | 4.3 | 4.15 | 4.17 | -3.92% | 171,570 | 72,332,432 |
| 2024-04-11 | 4.44 | 4.44 | 4.28 | 4.34 | -2.03% | 165,635 | 72,176,682 |
| 2024-04-10 | 4.7 | 4.7 | 4.43 | 4.43 | -9.96% | 286,688 | 129,602,323 |
| 2024-04-09 | 4.8 | 5.19 | 4.59 | 4.92 | +3.58% | 454,521 | 219,034,028 |
| 2024-04-08 | 4.28 | 4.75 | 4.21 | 4.75 | +9.95% | 188,459 | 86,036,583 |
| 2024-04-03 | 4.24 | 4.49 | 4.17 | 4.32 | +1.41% | 165,249 | 71,534,886 |
| 2024-04-02 | 4.12 | 4.4 | 4.1 | 4.26 | +2.9% | 133,514 | 56,651,279 |
| 2024-04-01 | 4 | 4.14 | 4 | 4.14 | +3.5% | 76,898 | 31,489,529 |
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：