股票概览
3.77
+0.27%
+0.01
3.73
开盘价
3.86
最高价
3.73
最低价
105,174
成交量
数据更新至: 2024-06-28
技术指标
3.78
MA5 (5日均线)
3.92
MA10 (10日均线)
4.03
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 | 3.73 | 3.86 | 3.73 | 3.77 | +0.27% | 105,174 | 40,042,026 |
| 2024-06-27 | 3.86 | 3.86 | 3.75 | 3.76 | -2.59% | 91,554 | 34,729,413 |
| 2024-06-26 | 3.75 | 3.87 | 3.69 | 3.86 | +2.93% | 122,394 | 46,355,715 |
| 2024-06-25 | 3.79 | 3.82 | 3.73 | 3.75 | -0.27% | 97,476 | 36,756,802 |
| 2024-06-24 | 3.88 | 3.88 | 3.73 | 3.76 | -2.84% | 137,728 | 52,261,720 |
| 2024-06-21 | 3.99 | 4 | 3.86 | 3.87 | -2.76% | 139,710 | 54,910,435 |
| 2024-06-20 | 4.12 | 4.14 | 3.98 | 3.98 | -3.4% | 141,234 | 56,923,745 |
| 2024-06-19 | 4.21 | 4.25 | 4.11 | 4.12 | -1.67% | 130,695 | 54,276,549 |
| 2024-06-18 | 4.14 | 4.19 | 4.11 | 4.19 | +1.7% | 112,109 | 46,673,590 |
| 2024-06-17 | 4.05 | 4.15 | 4.04 | 4.12 | +0.98% | 127,014 | 52,256,903 |
| 2024-06-14 | 4.05 | 4.1 | 3.98 | 4.08 | +0.74% | 113,796 | 46,008,336 |
| 2024-06-13 | 4.08 | 4.1 | 4.03 | 4.05 | -0.74% | 100,982 | 40,917,385 |
| 2024-06-12 | 4.01 | 4.09 | 4.01 | 4.08 | +1.24% | 109,281 | 44,393,758 |
| 2024-06-11 | 4.02 | 4.04 | 3.92 | 4.03 | +0.25% | 120,191 | 47,903,551 |
| 2024-06-07 | 4.03 | 4.09 | 3.96 | 4.02 | +0.75% | 126,232 | 50,884,804 |
| 2024-06-06 | 4.2 | 4.22 | 3.95 | 3.99 | -4.32% | 230,215 | 92,789,690 |
| 2024-06-05 | 4.29 | 4.3 | 4.17 | 4.17 | -2.11% | 132,195 | 55,969,899 |
| 2024-06-04 | 4.2 | 4.27 | 4.1 | 4.26 | +0.24% | 177,579 | 74,236,595 |
| 2024-06-03 | 4.4 | 4.41 | 4.2 | 4.25 | -3.41% | 236,410 | 101,139,105 |
| 2024-05-31 | 4.4 | 4.47 | 4.38 | 4.4 | -0.23% | 170,349 | 75,405,616 |
| 2024-05-30 | 4.49 | 4.51 | 4.4 | 4.41 | -2.43% | 207,844 | 92,205,037 |
| 2024-05-29 | 4.48 | 4.59 | 4.43 | 4.52 | 0% | 281,401 | 126,729,569 |
| 2024-05-28 | 4.72 | 4.72 | 4.51 | 4.52 | -4.24% | 342,789 | 156,203,223 |
| 2024-05-27 | 4.77 | 4.8 | 4.6 | 4.72 | -2.48% | 463,500 | 216,203,980 |
| 2024-05-24 | 4.64 | 4.87 | 4.59 | 4.84 | +3.64% | 804,646 | 384,781,041 |
| 2024-05-23 | 4.5 | 4.7 | 4.44 | 4.67 | +2.64% | 581,839 | 267,742,025 |
| 2024-05-22 | 4.5 | 4.61 | 4.5 | 4.55 | -0.44% | 179,889 | 81,781,991 |
| 2024-05-21 | 4.62 | 4.65 | 4.54 | 4.57 | -0.87% | 196,307 | 89,824,025 |
| 2024-05-20 | 4.65 | 4.73 | 4.58 | 4.61 | 0% | 338,078 | 157,221,056 |
| 2024-05-17 | 4.45 | 4.63 | 4.36 | 4.61 | +3.13% | 381,027 | 172,212,526 |
| 2024-05-16 | 4.46 | 4.52 | 4.43 | 4.47 | +0.9% | 253,343 | 113,375,704 |
| 2024-05-15 | 4.52 | 4.57 | 4.41 | 4.43 | -2.42% | 280,538 | 125,723,759 |
| 2024-05-14 | 4.58 | 4.64 | 4.52 | 4.54 | -0.87% | 318,408 | 145,025,254 |
| 2024-05-13 | 4.76 | 4.84 | 4.54 | 4.58 | -4.18% | 533,421 | 247,089,064 |
| 2024-05-10 | 5.06 | 5.08 | 4.73 | 4.78 | +1.27% | 1,103,402 | 535,727,049 |
| 2024-05-09 | 4.38 | 4.72 | 4.38 | 4.72 | +10.02% | 554,270 | 254,197,061 |
| 2024-05-08 | 4.43 | 4.43 | 4.28 | 4.29 | -2.72% | 280,856 | 122,048,264 |
| 2024-05-07 | 4.44 | 4.46 | 4.36 | 4.41 | -0.45% | 221,230 | 97,210,523 |
| 2024-05-06 | 4.41 | 4.49 | 4.37 | 4.43 | +1.37% | 379,530 | 168,011,752 |
| 2024-04-30 | 4.5 | 4.51 | 4.34 | 4.37 | 0% | 614,755 | 271,255,596 |
| 2024-04-29 | 3.97 | 4.37 | 3.97 | 4.37 | +10.08% | 338,388 | 145,049,804 |
| 2024-04-26 | 3.8 | 3.97 | 3.78 | 3.97 | +3.66% | 175,760 | 68,654,979 |
| 2024-04-25 | 3.8 | 3.91 | 3.76 | 3.83 | +0.52% | 130,313 | 50,158,195 |
| 2024-04-24 | 3.76 | 3.83 | 3.67 | 3.81 | +2.14% | 149,136 | 55,836,739 |
| 2024-04-23 | 3.74 | 3.84 | 3.71 | 3.73 | -0.8% | 172,119 | 64,631,855 |
| 2024-04-22 | 3.82 | 3.85 | 3.66 | 3.76 | -1.05% | 138,778 | 52,171,325 |
| 2024-04-19 | 3.93 | 3.94 | 3.79 | 3.8 | -3.8% | 183,716 | 70,591,537 |
| 2024-04-18 | 4 | 4.02 | 3.81 | 3.95 | +1.02% | 221,873 | 87,178,486 |
| 2024-04-17 | 3.59 | 3.91 | 3.59 | 3.91 | +10.14% | 260,902 | 99,706,172 |
| 2024-04-16 | 3.89 | 3.9 | 3.55 | 3.55 | -9.9% | 291,332 | 106,717,884 |
| 2024-04-15 | 4.16 | 4.23 | 3.86 | 3.94 | -5.97% | 312,346 | 124,769,582 |
| 2024-04-12 | 4.34 | 4.34 | 4.17 | 4.19 | -2.78% | 188,839 | 79,592,239 |
| 2024-04-11 | 4.38 | 4.41 | 4.26 | 4.31 | -1.37% | 214,400 | 92,884,823 |
| 2024-04-10 | 4.48 | 4.49 | 4.33 | 4.37 | -2.67% | 182,314 | 79,954,039 |
| 2024-04-09 | 4.3 | 4.52 | 4.3 | 4.49 | +3.94% | 283,364 | 126,568,443 |
| 2024-04-08 | 4.46 | 4.53 | 4.31 | 4.32 | -3.57% | 205,463 | 90,716,886 |
| 2024-04-03 | 4.42 | 4.54 | 4.42 | 4.48 | +0.22% | 251,134 | 112,478,813 |
| 2024-04-02 | 4.4 | 4.53 | 4.39 | 4.47 | +2.76% | 326,631 | 145,706,199 |
| 2024-04-01 | 4.17 | 4.35 | 4.16 | 4.35 | +4.32% | 173,788 | 74,423,794 |
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：