股票概览
3.67
-0.54%
-0.02
3.7
开盘价
3.74
最高价
3.66
最低价
43,328
成交量
数据更新至: 2024-06-28
技术指标
3.68
MA5 (5日均线)
3.75
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 | 3.7 | 3.74 | 3.66 | 3.67 | -0.54% | 43,328 | 16,067,582 |
| 2024-06-27 | 3.75 | 3.79 | 3.68 | 3.69 | -1.86% | 48,419 | 18,040,688 |
| 2024-06-26 | 3.68 | 3.77 | 3.57 | 3.76 | +2.45% | 66,616 | 24,420,468 |
| 2024-06-25 | 3.62 | 3.71 | 3.58 | 3.67 | +1.38% | 50,681 | 18,596,442 |
| 2024-06-24 | 3.79 | 3.79 | 3.6 | 3.62 | -4.23% | 63,800 | 23,359,389 |
| 2024-06-21 | 3.75 | 3.83 | 3.72 | 3.78 | +0.8% | 39,554 | 14,957,210 |
| 2024-06-20 | 3.83 | 3.86 | 3.74 | 3.75 | -2.09% | 49,120 | 18,608,572 |
| 2024-06-19 | 3.87 | 3.89 | 3.81 | 3.83 | -1.03% | 37,631 | 14,477,309 |
| 2024-06-18 | 3.86 | 3.89 | 3.83 | 3.87 | +0.26% | 48,960 | 18,898,405 |
| 2024-06-17 | 3.88 | 3.92 | 3.84 | 3.86 | -1.28% | 49,281 | 19,086,572 |
| 2024-06-14 | 3.9 | 3.93 | 3.86 | 3.91 | +0.26% | 38,856 | 15,118,501 |
| 2024-06-13 | 4 | 4.03 | 3.88 | 3.9 | -2.5% | 59,345 | 23,345,287 |
| 2024-06-12 | 3.95 | 4.01 | 3.92 | 4 | +1.78% | 51,710 | 20,536,975 |
| 2024-06-11 | 3.93 | 3.97 | 3.85 | 3.93 | -0.51% | 53,738 | 20,958,556 |
| 2024-06-07 | 3.81 | 3.97 | 3.81 | 3.95 | +4.22% | 96,843 | 37,882,167 |
| 2024-06-06 | 3.96 | 3.98 | 3.71 | 3.79 | -4.29% | 120,794 | 46,115,658 |
| 2024-06-05 | 4.05 | 4.06 | 3.94 | 3.96 | -2.7% | 74,128 | 29,666,637 |
| 2024-06-04 | 4.15 | 4.15 | 4.02 | 4.07 | -1.93% | 79,216 | 32,193,125 |
| 2024-06-03 | 4.29 | 4.29 | 4.09 | 4.15 | -3.71% | 98,767 | 41,187,518 |
| 2024-05-31 | 4.31 | 4.33 | 4.26 | 4.31 | +0.7% | 43,431 | 18,641,055 |
| 2024-05-30 | 4.36 | 4.39 | 4.27 | 4.28 | -1.83% | 55,015 | 23,699,809 |
| 2024-05-29 | 4.37 | 4.44 | 4.32 | 4.36 | -0.23% | 59,947 | 26,180,980 |
| 2024-05-28 | 4.47 | 4.47 | 4.36 | 4.37 | -2.24% | 48,323 | 21,297,999 |
| 2024-05-27 | 4.44 | 4.48 | 4.37 | 4.47 | +0.9% | 63,861 | 28,193,551 |
| 2024-05-24 | 4.44 | 4.52 | 4.43 | 4.43 | -0.23% | 58,186 | 25,998,044 |
| 2024-05-23 | 4.57 | 4.58 | 4.42 | 4.44 | -3.06% | 71,372 | 31,932,122 |
| 2024-05-22 | 4.61 | 4.66 | 4.57 | 4.58 | -0.22% | 61,049 | 28,116,792 |
| 2024-05-21 | 4.67 | 4.67 | 4.56 | 4.59 | -1.5% | 62,491 | 28,745,565 |
| 2024-05-20 | 4.66 | 4.71 | 4.64 | 4.66 | -0.21% | 55,811 | 26,084,664 |
| 2024-05-17 | 4.68 | 4.7 | 4.6 | 4.67 | +0.43% | 46,755 | 21,747,517 |
| 2024-05-16 | 4.65 | 4.72 | 4.63 | 4.65 | +0.65% | 51,938 | 24,297,126 |
| 2024-05-15 | 4.61 | 4.72 | 4.59 | 4.62 | -0.43% | 47,429 | 22,071,491 |
| 2024-05-14 | 4.59 | 4.68 | 4.58 | 4.64 | +1.53% | 66,190 | 30,644,234 |
| 2024-05-13 | 4.67 | 4.67 | 4.55 | 4.57 | -2.35% | 64,392 | 29,552,754 |
| 2024-05-10 | 4.74 | 4.77 | 4.67 | 4.68 | -1.06% | 69,600 | 32,763,175 |
| 2024-05-09 | 4.63 | 4.74 | 4.61 | 4.73 | +2.83% | 75,488 | 35,546,213 |
| 2024-05-08 | 4.67 | 4.69 | 4.58 | 4.6 | -1.5% | 64,012 | 29,570,176 |
| 2024-05-07 | 4.62 | 4.68 | 4.59 | 4.67 | +1.08% | 75,825 | 35,126,930 |
| 2024-05-06 | 4.55 | 4.62 | 4.5 | 4.62 | +2.9% | 91,144 | 41,781,040 |
| 2024-04-30 | 4.49 | 4.54 | 4.45 | 4.49 | 0% | 80,264 | 36,057,783 |
| 2024-04-29 | 4.32 | 4.49 | 4.31 | 4.49 | +3.7% | 128,446 | 56,802,409 |
| 2024-04-26 | 4.4 | 4.4 | 4.21 | 4.33 | -1.59% | 171,249 | 73,305,596 |
| 2024-04-25 | 4.32 | 4.45 | 4.3 | 4.4 | +1.38% | 73,871 | 32,432,057 |
| 2024-04-24 | 4.28 | 4.35 | 4.26 | 4.34 | +1.64% | 67,822 | 29,253,546 |
| 2024-04-23 | 4.22 | 4.33 | 4.22 | 4.27 | +1.43% | 74,500 | 31,904,219 |
| 2024-04-22 | 4.26 | 4.29 | 4.14 | 4.21 | -0.94% | 71,925 | 30,292,854 |
| 2024-04-19 | 4.3 | 4.34 | 4.24 | 4.25 | -1.62% | 88,555 | 37,919,485 |
| 2024-04-18 | 4.36 | 4.4 | 4.26 | 4.32 | -0.92% | 86,837 | 37,654,934 |
| 2024-04-17 | 4.11 | 4.37 | 4.11 | 4.36 | +7.39% | 142,023 | 61,008,562 |
| 2024-04-16 | 4.45 | 4.48 | 4.06 | 4.06 | -9.98% | 184,489 | 77,446,425 |
| 2024-04-15 | 4.78 | 4.79 | 4.43 | 4.51 | -5.85% | 177,294 | 80,827,934 |
| 2024-04-12 | 4.78 | 4.9 | 4.78 | 4.79 | +0.21% | 111,392 | 53,819,759 |
| 2024-04-11 | 4.71 | 4.85 | 4.7 | 4.78 | -0.21% | 90,675 | 43,506,678 |
| 2024-04-10 | 4.92 | 4.92 | 4.74 | 4.79 | -2.64% | 121,822 | 58,687,411 |
| 2024-04-09 | 4.85 | 4.94 | 4.82 | 4.92 | -0.4% | 157,926 | 77,063,831 |
| 2024-04-08 | 4.94 | 5.15 | 4.86 | 4.94 | 0% | 222,817 | 111,158,265 |
| 2024-04-03 | 4.92 | 4.96 | 4.86 | 4.94 | +0.61% | 83,652 | 41,088,602 |
| 2024-04-02 | 4.92 | 4.94 | 4.89 | 4.91 | 0% | 110,014 | 54,083,003 |
| 2024-04-01 | 4.81 | 4.91 | 4.81 | 4.91 | +1.87% | 122,424 | 59,670,593 |
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：