股票概览
3.74
-2.35%
-0.09
3.82
开盘价
3.87
最高价
3.72
最低价
516,060
成交量
数据更新至: 2024-06-28
技术指标
3.86
MA5 (5日均线)
4.01
MA10 (10日均线)
4.29
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 | 3.82 | 3.87 | 3.72 | 3.74 | -2.35% | 516,060 | 196,148,595 |
| 2024-06-27 | 3.99 | 4.02 | 3.83 | 3.83 | -2.05% | 705,161 | 275,988,841 |
| 2024-06-26 | 3.9 | 3.93 | 3.82 | 3.91 | -0.51% | 407,645 | 158,169,511 |
| 2024-06-25 | 3.87 | 4 | 3.82 | 3.93 | +1.55% | 665,035 | 260,646,537 |
| 2024-06-24 | 4.05 | 4.06 | 3.84 | 3.87 | -5.15% | 568,848 | 223,685,626 |
| 2024-06-21 | 4.12 | 4.17 | 4.07 | 4.08 | -0.49% | 262,543 | 108,084,982 |
| 2024-06-20 | 4.18 | 4.24 | 4.08 | 4.1 | -2.38% | 385,184 | 159,162,755 |
| 2024-06-19 | 4.17 | 4.32 | 4.13 | 4.2 | +0.48% | 483,546 | 204,303,020 |
| 2024-06-18 | 4.24 | 4.3 | 4.17 | 4.18 | -1.42% | 453,754 | 191,129,941 |
| 2024-06-17 | 4.42 | 4.43 | 4.22 | 4.24 | -5.36% | 707,423 | 304,065,205 |
| 2024-06-14 | 4.33 | 4.57 | 4.29 | 4.48 | +3.46% | 553,857 | 246,541,406 |
| 2024-06-13 | 4.55 | 4.59 | 4.3 | 4.33 | -3.99% | 651,991 | 286,761,725 |
| 2024-06-12 | 4.46 | 4.54 | 4.44 | 4.51 | +0.22% | 290,603 | 130,496,621 |
| 2024-06-11 | 4.54 | 4.61 | 4.41 | 4.5 | -2.17% | 445,101 | 200,340,911 |
| 2024-06-07 | 4.46 | 4.63 | 4.45 | 4.6 | +2.91% | 620,162 | 281,675,344 |
| 2024-06-06 | 4.61 | 4.65 | 4.37 | 4.47 | -2.61% | 716,975 | 321,362,679 |
| 2024-06-05 | 4.8 | 4.84 | 4.57 | 4.59 | -5.56% | 608,046 | 284,710,746 |
| 2024-06-04 | 4.57 | 4.95 | 4.5 | 4.86 | +6.11% | 1,035,093 | 492,683,998 |
| 2024-06-03 | 4.63 | 4.66 | 4.5 | 4.58 | -2.97% | 723,238 | 330,442,510 |
| 2024-05-31 | 4.6 | 4.76 | 4.48 | 4.72 | +2.39% | 929,575 | 429,918,155 |
| 2024-05-30 | 4.78 | 4.79 | 4.56 | 4.61 | -3.56% | 838,587 | 388,087,819 |
| 2024-05-29 | 4.85 | 4.98 | 4.76 | 4.78 | -0.21% | 867,119 | 421,421,288 |
| 2024-05-28 | 5.07 | 5.11 | 4.73 | 4.79 | -5.71% | 1,408,003 | 691,294,798 |
| 2024-05-27 | 5.16 | 5.16 | 4.87 | 5.08 | -1.93% | 1,552,468 | 775,465,779 |
| 2024-05-24 | 5.38 | 5.38 | 5.18 | 5.18 | -10.07% | 1,307,470 | 678,820,889 |
| 2024-05-23 | 5.2 | 5.77 | 5.11 | 5.76 | +8.68% | 2,136,906 | 1,170,271,649 |
| 2024-05-22 | 5.1 | 5.53 | 4.98 | 5.3 | +5.37% | 2,405,269 | 1,277,575,719 |
| 2024-05-21 | 5.14 | 5.28 | 5 | 5.03 | -0.2% | 1,821,510 | 934,143,759 |
| 2024-05-20 | 4.84 | 5.18 | 4.71 | 5.04 | +7.01% | 2,722,697 | 1,369,429,682 |
| 2024-05-17 | 4.45 | 4.71 | 4.29 | 4.71 | +10.05% | 2,162,801 | 984,480,260 |
| 2024-05-16 | 4.06 | 4.43 | 4.05 | 4.28 | +4.9% | 1,503,804 | 645,286,235 |
| 2024-05-15 | 3.97 | 4.17 | 3.96 | 4.08 | +2.51% | 908,630 | 370,355,003 |
| 2024-05-14 | 3.97 | 4.04 | 3.93 | 3.98 | -0.25% | 405,251 | 161,098,696 |
| 2024-05-13 | 4.06 | 4.09 | 3.96 | 3.99 | -2.44% | 561,696 | 224,935,055 |
| 2024-05-10 | 3.87 | 4.18 | 3.86 | 4.09 | +5.14% | 1,004,889 | 404,160,143 |
| 2024-05-09 | 3.84 | 3.95 | 3.83 | 3.89 | +1.57% | 466,230 | 180,999,141 |
| 2024-05-08 | 3.95 | 3.96 | 3.83 | 3.83 | -3.53% | 454,080 | 175,559,986 |
| 2024-05-07 | 3.96 | 4.04 | 3.86 | 3.97 | +0.25% | 670,726 | 264,120,812 |
| 2024-05-06 | 4.1 | 4.15 | 3.94 | 3.96 | +0.51% | 947,774 | 381,568,472 |
| 2024-04-30 | 4.05 | 4.08 | 3.86 | 3.94 | -3.9% | 1,162,832 | 457,823,334 |
| 2024-04-29 | 3.66 | 4.1 | 3.65 | 4.1 | +9.92% | 1,755,694 | 695,655,034 |
| 2024-04-26 | 3.52 | 3.75 | 3.49 | 3.73 | +5.67% | 773,977 | 281,267,604 |
| 2024-04-25 | 3.49 | 3.56 | 3.47 | 3.53 | +0.57% | 255,676 | 90,043,257 |
| 2024-04-24 | 3.52 | 3.52 | 3.46 | 3.51 | 0% | 270,714 | 94,368,160 |
| 2024-04-23 | 3.53 | 3.55 | 3.49 | 3.51 | -0.28% | 324,342 | 114,205,012 |
| 2024-04-22 | 3.54 | 3.6 | 3.5 | 3.52 | -0.28% | 284,921 | 100,772,377 |
| 2024-04-19 | 3.56 | 3.62 | 3.51 | 3.53 | -1.4% | 291,286 | 103,316,634 |
| 2024-04-18 | 3.6 | 3.67 | 3.57 | 3.58 | -1.1% | 400,504 | 144,949,198 |
| 2024-04-17 | 3.51 | 3.63 | 3.51 | 3.62 | +3.13% | 456,219 | 164,060,302 |
| 2024-04-16 | 3.6 | 3.61 | 3.45 | 3.51 | -2.77% | 500,560 | 176,713,107 |
| 2024-04-15 | 3.68 | 3.7 | 3.5 | 3.61 | -1.9% | 611,037 | 220,518,928 |
| 2024-04-12 | 3.74 | 3.77 | 3.66 | 3.68 | -2.39% | 360,811 | 133,615,715 |
| 2024-04-11 | 3.71 | 3.79 | 3.68 | 3.77 | +0.8% | 366,824 | 137,463,652 |
| 2024-04-10 | 3.9 | 3.9 | 3.71 | 3.74 | -4.35% | 518,262 | 195,707,175 |
| 2024-04-09 | 3.85 | 3.92 | 3.83 | 3.91 | +1.56% | 314,079 | 121,685,049 |
| 2024-04-08 | 3.88 | 3.92 | 3.83 | 3.85 | -1.28% | 389,744 | 150,881,270 |
| 2024-04-03 | 3.93 | 3.94 | 3.87 | 3.9 | -1.02% | 421,717 | 164,668,789 |
| 2024-04-02 | 4.03 | 4.04 | 3.91 | 3.94 | -2.48% | 752,827 | 298,056,217 |
| 2024-04-01 | 3.92 | 4.06 | 3.91 | 4.04 | +3.06% | 690,824 | 277,590,851 |
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：