股票概览
3.82
-0.52%
-0.02
3.83
开盘价
3.89
最高价
3.81
最低价
43,774
成交量
数据更新至: 2024-06-28
技术指标
3.83
MA5 (5日均线)
3.90
MA10 (10日均线)
3.97
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 | 3.83 | 3.89 | 3.81 | 3.82 | -0.52% | 43,774 | 16,874,443 |
| 2024-06-27 | 3.93 | 3.93 | 3.83 | 3.84 | -1.79% | 40,703 | 15,733,870 |
| 2024-06-26 | 3.83 | 3.92 | 3.77 | 3.91 | +2.09% | 45,612 | 17,595,539 |
| 2024-06-25 | 3.75 | 3.88 | 3.75 | 3.83 | +2.13% | 49,899 | 19,113,079 |
| 2024-06-24 | 3.91 | 3.91 | 3.73 | 3.75 | -4.09% | 57,330 | 21,740,085 |
| 2024-06-21 | 3.88 | 3.95 | 3.86 | 3.91 | +0.51% | 27,188 | 10,653,663 |
| 2024-06-20 | 4 | 4.02 | 3.88 | 3.89 | -2.75% | 43,317 | 17,049,505 |
| 2024-06-19 | 4.05 | 4.07 | 3.99 | 4 | -0.74% | 34,064 | 13,722,245 |
| 2024-06-18 | 3.99 | 4.04 | 3.93 | 4.03 | +1.51% | 38,103 | 15,263,714 |
| 2024-06-17 | 4 | 4.02 | 3.95 | 3.97 | -1.24% | 36,123 | 14,362,292 |
| 2024-06-14 | 4.03 | 4.03 | 3.95 | 4.02 | +0.5% | 29,524 | 11,798,117 |
| 2024-06-13 | 4.07 | 4.13 | 4 | 4 | -2.44% | 51,490 | 20,809,943 |
| 2024-06-12 | 4.01 | 4.1 | 3.99 | 4.1 | +1.99% | 50,679 | 20,625,552 |
| 2024-06-11 | 4.04 | 4.04 | 3.96 | 4.02 | -0.74% | 53,509 | 21,408,285 |
| 2024-06-07 | 3.94 | 4.07 | 3.91 | 4.05 | +4.92% | 110,778 | 44,309,721 |
| 2024-06-06 | 3.99 | 4.05 | 3.83 | 3.86 | -3.02% | 84,010 | 32,874,865 |
| 2024-06-05 | 4.05 | 4.05 | 3.97 | 3.98 | -1.73% | 60,128 | 24,023,076 |
| 2024-06-04 | 4.11 | 4.14 | 4 | 4.05 | -2.17% | 69,346 | 28,045,146 |
| 2024-06-03 | 4.28 | 4.28 | 4.1 | 4.14 | -4.17% | 118,476 | 49,323,446 |
| 2024-05-31 | 4.41 | 4.43 | 4.3 | 4.32 | -2.26% | 113,147 | 49,007,240 |
| 2024-05-30 | 4.35 | 4.62 | 4.35 | 4.42 | +1.14% | 181,495 | 81,607,045 |
| 2024-05-29 | 4.3 | 4.4 | 4.3 | 4.37 | +0.92% | 59,578 | 26,007,592 |
| 2024-05-28 | 4.44 | 4.45 | 4.32 | 4.33 | -2.48% | 89,587 | 39,116,895 |
| 2024-05-27 | 4.38 | 4.45 | 4.34 | 4.44 | +0.91% | 72,335 | 31,798,155 |
| 2024-05-24 | 4.45 | 4.51 | 4.39 | 4.4 | 0% | 84,695 | 37,645,702 |
| 2024-05-23 | 4.58 | 4.58 | 4.39 | 4.4 | -4.97% | 142,782 | 63,509,503 |
| 2024-05-22 | 4.61 | 4.71 | 4.57 | 4.63 | -1.07% | 187,480 | 86,575,409 |
| 2024-05-21 | 4.84 | 4.86 | 4.65 | 4.68 | -4.1% | 181,513 | 85,815,412 |
| 2024-05-20 | 4.77 | 4.99 | 4.77 | 4.88 | +1.46% | 189,095 | 92,141,697 |
| 2024-05-17 | 4.79 | 4.85 | 4.69 | 4.81 | -0.41% | 180,511 | 86,091,498 |
| 2024-05-16 | 4.85 | 5.03 | 4.77 | 4.83 | -0.41% | 311,818 | 153,225,535 |
| 2024-05-15 | 4.66 | 4.89 | 4.64 | 4.85 | +2.97% | 259,138 | 124,503,022 |
| 2024-05-14 | 4.75 | 4.79 | 4.67 | 4.71 | -0.84% | 125,851 | 59,196,925 |
| 2024-05-13 | 4.76 | 4.79 | 4.67 | 4.75 | -1.66% | 171,826 | 81,217,824 |
| 2024-05-10 | 4.95 | 4.98 | 4.81 | 4.83 | -1.83% | 216,319 | 105,520,796 |
| 2024-05-09 | 4.98 | 4.99 | 4.89 | 4.92 | -1.4% | 299,687 | 148,081,274 |
| 2024-05-08 | 5.07 | 5.18 | 4.95 | 4.99 | -3.11% | 392,867 | 197,908,933 |
| 2024-05-07 | 4.88 | 5.24 | 4.82 | 5.15 | +3.41% | 630,891 | 315,573,292 |
| 2024-05-06 | 4.73 | 4.98 | 4.58 | 4.98 | +5.73% | 508,985 | 245,403,038 |
| 2024-04-30 | 4.71 | 4.85 | 4.64 | 4.71 | -1.26% | 366,468 | 174,309,266 |
| 2024-04-29 | 4.64 | 4.85 | 4.55 | 4.77 | +1.27% | 479,761 | 225,053,668 |
| 2024-04-26 | 4.57 | 4.88 | 4.54 | 4.71 | -0.21% | 566,350 | 264,048,225 |
| 2024-04-25 | 4.3 | 4.72 | 4.29 | 4.72 | +10.02% | 491,039 | 228,491,301 |
| 2024-04-24 | 4.23 | 4.35 | 4.18 | 4.29 | +1.18% | 143,739 | 61,175,795 |
| 2024-04-23 | 4.3 | 4.37 | 4.2 | 4.24 | -4.5% | 244,814 | 104,331,560 |
| 2024-04-22 | 4.27 | 4.7 | 4.15 | 4.44 | +3.98% | 342,180 | 152,416,064 |
| 2024-04-19 | 4.1 | 4.37 | 4.07 | 4.27 | +3.14% | 151,792 | 64,891,813 |
| 2024-04-18 | 4.15 | 4.24 | 4.09 | 4.14 | -1.19% | 108,679 | 45,301,617 |
| 2024-04-17 | 3.94 | 4.22 | 3.94 | 4.19 | +6.62% | 160,660 | 66,152,025 |
| 2024-04-16 | 4.3 | 4.3 | 3.93 | 3.93 | -10.07% | 192,810 | 77,096,674 |
| 2024-04-15 | 4.75 | 4.85 | 4.29 | 4.37 | -8% | 235,977 | 105,313,414 |
| 2024-04-12 | 4.68 | 4.9 | 4.58 | 4.75 | +1.93% | 196,410 | 92,896,350 |
| 2024-04-11 | 4.59 | 4.73 | 4.58 | 4.66 | 0% | 92,694 | 43,152,337 |
| 2024-04-10 | 4.72 | 4.79 | 4.61 | 4.66 | -1.89% | 106,812 | 50,007,705 |
| 2024-04-09 | 4.6 | 4.76 | 4.6 | 4.75 | +2.37% | 118,961 | 55,953,563 |
| 2024-04-08 | 4.78 | 4.82 | 4.61 | 4.64 | -2.93% | 155,782 | 73,250,139 |
| 2024-04-03 | 4.75 | 4.83 | 4.67 | 4.78 | 0% | 232,397 | 110,586,485 |
| 2024-04-02 | 4.57 | 5.03 | 4.57 | 4.78 | +4.6% | 329,066 | 158,256,011 |
| 2024-04-01 | 4.45 | 4.57 | 4.42 | 4.57 | +3.63% | 86,991 | 39,412,672 |
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：