股票概览
3.74
-1.84%
-0.07
3.81
开盘价
3.84
最高价
3.72
最低价
149,882
成交量
数据更新至: 2024-06-28
技术指标
3.82
MA5 (5日均线)
3.88
MA10 (10日均线)
3.96
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 | 3.81 | 3.84 | 3.72 | 3.74 | -1.84% | 149,882 | 56,798,370 |
| 2024-06-27 | 3.86 | 3.87 | 3.8 | 3.81 | -1.8% | 115,697 | 44,212,551 |
| 2024-06-26 | 3.84 | 3.88 | 3.8 | 3.88 | +1.04% | 99,743 | 38,281,329 |
| 2024-06-25 | 3.84 | 3.89 | 3.81 | 3.84 | -0.26% | 128,311 | 49,323,423 |
| 2024-06-24 | 3.91 | 3.91 | 3.83 | 3.85 | -1.53% | 128,974 | 49,733,890 |
| 2024-06-21 | 3.91 | 3.94 | 3.9 | 3.91 | -0.26% | 63,734 | 24,948,285 |
| 2024-06-20 | 3.95 | 3.96 | 3.91 | 3.92 | -0.76% | 83,358 | 32,746,769 |
| 2024-06-19 | 4 | 4 | 3.94 | 3.95 | -1% | 78,429 | 31,076,972 |
| 2024-06-18 | 3.95 | 4.04 | 3.93 | 3.99 | +1.53% | 142,118 | 56,666,058 |
| 2024-06-17 | 3.97 | 3.98 | 3.93 | 3.93 | -1.01% | 93,882 | 37,104,233 |
| 2024-06-14 | 3.95 | 3.98 | 3.92 | 3.97 | 0% | 137,628 | 54,308,755 |
| 2024-06-13 | 3.99 | 4 | 3.96 | 3.97 | -0.5% | 93,674 | 37,243,550 |
| 2024-06-12 | 4.01 | 4.03 | 3.98 | 3.99 | -0.5% | 115,034 | 45,954,069 |
| 2024-06-11 | 4.02 | 4.03 | 4 | 4.01 | -0.74% | 103,100 | 41,369,035 |
| 2024-06-07 | 4.01 | 4.05 | 4 | 4.04 | +0.75% | 98,571 | 39,686,318 |
| 2024-06-06 | 4.05 | 4.09 | 4 | 4.01 | -1.23% | 161,288 | 64,847,787 |
| 2024-06-05 | 4.11 | 4.11 | 4.04 | 4.06 | -0.49% | 125,660 | 51,081,357 |
| 2024-06-04 | 4.07 | 4.11 | 4.04 | 4.08 | 0% | 115,938 | 47,257,628 |
| 2024-06-03 | 4.17 | 4.17 | 4.06 | 4.08 | -2.16% | 236,361 | 96,858,658 |
| 2024-05-31 | 4.15 | 4.18 | 4.14 | 4.17 | +0.24% | 103,351 | 42,987,612 |
| 2024-05-30 | 4.15 | 4.2 | 4.15 | 4.16 | 0% | 111,246 | 46,470,703 |
| 2024-05-29 | 4.13 | 4.21 | 4.11 | 4.16 | +0.73% | 132,334 | 55,217,150 |
| 2024-05-28 | 4.13 | 4.19 | 4.12 | 4.13 | -0.24% | 129,015 | 53,597,050 |
| 2024-05-27 | 4.13 | 4.16 | 4.1 | 4.14 | 0% | 170,470 | 70,257,242 |
| 2024-05-24 | 4.16 | 4.2 | 4.14 | 4.14 | -0.72% | 112,415 | 46,850,436 |
| 2024-05-23 | 4.25 | 4.26 | 4.16 | 4.17 | -2.11% | 150,126 | 62,943,193 |
| 2024-05-22 | 4.26 | 4.31 | 4.25 | 4.26 | +0.24% | 137,669 | 58,956,127 |
| 2024-05-21 | 4.28 | 4.29 | 4.24 | 4.25 | -0.7% | 134,541 | 57,312,865 |
| 2024-05-20 | 4.25 | 4.3 | 4.24 | 4.28 | +1.18% | 250,329 | 106,972,731 |
| 2024-05-17 | 4.2 | 4.24 | 4.16 | 4.23 | +0.48% | 166,556 | 69,896,982 |
| 2024-05-16 | 4.17 | 4.27 | 4.16 | 4.21 | +1.2% | 208,234 | 87,674,870 |
| 2024-05-15 | 4.15 | 4.19 | 4.14 | 4.16 | 0% | 107,138 | 44,626,321 |
| 2024-05-14 | 4.16 | 4.18 | 4.15 | 4.16 | 0% | 84,411 | 35,157,406 |
| 2024-05-13 | 4.16 | 4.18 | 4.12 | 4.16 | -0.24% | 106,023 | 44,020,715 |
| 2024-05-10 | 4.16 | 4.19 | 4.14 | 4.17 | +0.48% | 125,548 | 52,268,056 |
| 2024-05-09 | 4.11 | 4.17 | 4.11 | 4.15 | -0.95% | 136,750 | 56,781,097 |
| 2024-05-08 | 4.24 | 4.24 | 4.18 | 4.19 | -0.95% | 146,410 | 61,514,461 |
| 2024-05-07 | 4.26 | 4.26 | 4.2 | 4.23 | -0.47% | 128,678 | 54,369,130 |
| 2024-05-06 | 4.18 | 4.28 | 4.18 | 4.25 | +2.16% | 209,853 | 89,153,054 |
| 2024-04-30 | 4.2 | 4.23 | 4.16 | 4.16 | -1.19% | 177,825 | 74,502,049 |
| 2024-04-29 | 4.15 | 4.22 | 4.1 | 4.21 | +1.45% | 207,522 | 86,674,796 |
| 2024-04-26 | 4.1 | 4.15 | 4.08 | 4.15 | +0.97% | 148,440 | 61,088,672 |
| 2024-04-25 | 4.1 | 4.14 | 4.09 | 4.11 | 0% | 119,315 | 49,062,449 |
| 2024-04-24 | 4.13 | 4.14 | 4.08 | 4.11 | -0.72% | 158,594 | 65,036,583 |
| 2024-04-23 | 4.22 | 4.22 | 4.11 | 4.14 | -1.9% | 243,957 | 101,183,461 |
| 2024-04-22 | 4.3 | 4.32 | 4.2 | 4.22 | -2.09% | 160,074 | 68,019,266 |
| 2024-04-19 | 4.23 | 4.33 | 4.21 | 4.31 | +1.89% | 268,738 | 115,461,443 |
| 2024-04-18 | 4.2 | 4.25 | 4.19 | 4.23 | +0.71% | 178,531 | 75,472,652 |
| 2024-04-17 | 4.14 | 4.2 | 4.14 | 4.2 | +1.69% | 191,329 | 79,917,774 |
| 2024-04-16 | 4.19 | 4.22 | 4.12 | 4.13 | -1.43% | 222,123 | 92,360,969 |
| 2024-04-15 | 4.24 | 4.28 | 4.11 | 4.19 | -1.18% | 247,855 | 104,104,274 |
| 2024-04-12 | 4.26 | 4.27 | 4.21 | 4.24 | -0.24% | 122,216 | 51,862,496 |
| 2024-04-11 | 4.17 | 4.29 | 4.16 | 4.25 | +1.19% | 175,206 | 74,255,274 |
| 2024-04-10 | 4.24 | 4.27 | 4.18 | 4.2 | -0.94% | 173,819 | 73,368,705 |
| 2024-04-09 | 4.25 | 4.29 | 4.23 | 4.24 | -0.7% | 189,992 | 80,804,635 |
| 2024-04-08 | 4.28 | 4.35 | 4.27 | 4.27 | -1.16% | 260,683 | 112,373,952 |
| 2024-04-03 | 4.32 | 4.33 | 4.27 | 4.32 | +0.7% | 290,421 | 125,164,103 |
| 2024-04-02 | 4.24 | 4.32 | 4.23 | 4.29 | +0.94% | 211,712 | 90,770,427 |
| 2024-04-01 | 4.21 | 4.25 | 4.2 | 4.25 | +1.19% | 177,315 | 75,057,862 |
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：