股票概览
3.71
+0.27%
+0.01
3.7
开盘价
3.78
最高价
3.67
最低价
44,187
成交量
数据更新至: 2024-06-28
技术指标
3.70
MA5 (5日均线)
3.76
MA10 (10日均线)
3.89
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 | 3.78 | 3.67 | 3.71 | +0.27% | 44,187 | 16,492,709 |
| 2024-06-27 | 3.77 | 3.79 | 3.69 | 3.7 | -1.86% | 47,570 | 17,741,374 |
| 2024-06-26 | 3.67 | 3.77 | 3.65 | 3.77 | +2.17% | 41,300 | 15,309,158 |
| 2024-06-25 | 3.7 | 3.72 | 3.63 | 3.69 | +1.37% | 38,292 | 14,095,792 |
| 2024-06-24 | 3.74 | 3.75 | 3.62 | 3.64 | -2.67% | 57,141 | 20,957,337 |
| 2024-06-21 | 3.78 | 3.78 | 3.7 | 3.74 | +0.27% | 32,403 | 12,175,517 |
| 2024-06-20 | 3.83 | 3.88 | 3.72 | 3.73 | -3.12% | 52,462 | 19,798,327 |
| 2024-06-19 | 3.89 | 3.92 | 3.84 | 3.85 | -1.03% | 32,887 | 12,726,005 |
| 2024-06-18 | 3.89 | 3.9 | 3.81 | 3.89 | +1.04% | 33,676 | 13,009,292 |
| 2024-06-17 | 3.92 | 3.94 | 3.83 | 3.85 | -1.79% | 46,318 | 17,965,353 |
| 2024-06-14 | 3.9 | 3.94 | 3.86 | 3.92 | +0.26% | 44,622 | 17,407,286 |
| 2024-06-13 | 3.95 | 4 | 3.89 | 3.91 | -1.26% | 44,467 | 17,477,200 |
| 2024-06-12 | 3.91 | 3.97 | 3.89 | 3.96 | +1.02% | 40,490 | 15,974,050 |
| 2024-06-11 | 4.01 | 4.01 | 3.88 | 3.92 | -2% | 59,252 | 23,205,574 |
| 2024-06-07 | 3.88 | 4.03 | 3.87 | 4 | +4.99% | 94,573 | 37,228,914 |
| 2024-06-06 | 4 | 4.04 | 3.78 | 3.81 | -4.51% | 99,926 | 38,545,355 |
| 2024-06-05 | 4.11 | 4.12 | 3.97 | 3.99 | -3.39% | 79,831 | 32,051,140 |
| 2024-06-04 | 4.17 | 4.2 | 4.07 | 4.13 | -1.67% | 93,982 | 38,672,760 |
| 2024-06-03 | 4.35 | 4.35 | 4.17 | 4.2 | -3.45% | 71,574 | 30,292,567 |
| 2024-05-31 | 4.4 | 4.41 | 4.34 | 4.35 | -1.36% | 70,056 | 30,638,814 |
| 2024-05-30 | 4.42 | 4.51 | 4.39 | 4.41 | 0% | 76,894 | 34,178,121 |
| 2024-05-29 | 4.41 | 4.46 | 4.34 | 4.41 | +0.92% | 52,403 | 23,084,957 |
| 2024-05-28 | 4.41 | 4.45 | 4.35 | 4.37 | -0.91% | 38,912 | 17,101,617 |
| 2024-05-27 | 4.45 | 4.46 | 4.36 | 4.41 | 0% | 41,516 | 18,257,853 |
| 2024-05-24 | 4.38 | 4.47 | 4.37 | 4.41 | +0.23% | 47,252 | 20,968,831 |
| 2024-05-23 | 4.55 | 4.55 | 4.39 | 4.4 | -3.08% | 71,818 | 31,874,766 |
| 2024-05-22 | 4.55 | 4.57 | 4.51 | 4.54 | -0.22% | 45,062 | 20,440,674 |
| 2024-05-21 | 4.66 | 4.66 | 4.5 | 4.55 | -2.36% | 87,338 | 39,784,468 |
| 2024-05-20 | 4.68 | 4.71 | 4.64 | 4.66 | -0.64% | 55,822 | 26,109,455 |
| 2024-05-17 | 4.66 | 4.69 | 4.6 | 4.69 | +1.52% | 51,452 | 23,906,803 |
| 2024-05-16 | 4.63 | 4.68 | 4.61 | 4.62 | +0.22% | 43,783 | 20,316,343 |
| 2024-05-15 | 4.66 | 4.68 | 4.6 | 4.61 | -1.07% | 35,384 | 16,424,011 |
| 2024-05-14 | 4.67 | 4.72 | 4.65 | 4.66 | +0.22% | 45,992 | 21,506,714 |
| 2024-05-13 | 4.72 | 4.73 | 4.62 | 4.65 | -1.48% | 49,594 | 23,131,639 |
| 2024-05-10 | 4.76 | 4.76 | 4.68 | 4.72 | -0.42% | 43,301 | 20,398,713 |
| 2024-05-09 | 4.73 | 4.78 | 4.71 | 4.74 | +0.85% | 58,077 | 27,593,709 |
| 2024-05-08 | 4.74 | 4.76 | 4.69 | 4.7 | -1.05% | 64,195 | 30,284,955 |
| 2024-05-07 | 4.75 | 4.79 | 4.69 | 4.75 | +0.21% | 68,964 | 32,636,552 |
| 2024-05-06 | 4.7 | 4.76 | 4.69 | 4.74 | +0.64% | 75,492 | 35,648,182 |
| 2024-04-30 | 4.71 | 4.72 | 4.65 | 4.71 | -0.21% | 81,146 | 37,980,925 |
| 2024-04-29 | 4.52 | 4.74 | 4.52 | 4.72 | +4.42% | 106,647 | 49,596,957 |
| 2024-04-26 | 4.5 | 4.55 | 4.44 | 4.52 | +0.89% | 77,573 | 34,828,270 |
| 2024-04-25 | 4.41 | 4.52 | 4.39 | 4.48 | +1.59% | 60,330 | 27,003,952 |
| 2024-04-24 | 4.45 | 4.46 | 4.36 | 4.41 | +0.46% | 50,100 | 22,045,559 |
| 2024-04-23 | 4.38 | 4.45 | 4.35 | 4.39 | +0.46% | 55,437 | 24,375,045 |
| 2024-04-22 | 4.43 | 4.47 | 4.33 | 4.37 | -1.58% | 70,349 | 30,855,555 |
| 2024-04-19 | 4.43 | 4.52 | 4.39 | 4.44 | -0.22% | 56,654 | 25,182,901 |
| 2024-04-18 | 4.58 | 4.6 | 4.44 | 4.45 | -2.84% | 106,111 | 47,651,114 |
| 2024-04-17 | 4.26 | 4.59 | 4.25 | 4.58 | +9.83% | 129,916 | 58,035,745 |
| 2024-04-16 | 4.5 | 4.6 | 4.17 | 4.17 | -7.95% | 169,625 | 73,006,899 |
| 2024-04-15 | 4.71 | 4.74 | 4.44 | 4.53 | -4.63% | 146,023 | 66,568,521 |
| 2024-04-12 | 4.81 | 4.96 | 4.73 | 4.75 | -1.45% | 117,624 | 56,805,065 |
| 2024-04-11 | 4.75 | 4.88 | 4.66 | 4.82 | +2.77% | 108,257 | 52,081,502 |
| 2024-04-10 | 4.76 | 4.78 | 4.66 | 4.69 | -1.68% | 61,664 | 29,031,955 |
| 2024-04-09 | 4.74 | 4.77 | 4.68 | 4.77 | +1.71% | 51,946 | 24,598,274 |
| 2024-04-08 | 4.75 | 4.77 | 4.68 | 4.69 | -1.88% | 56,139 | 26,517,346 |
| 2024-04-03 | 4.74 | 4.78 | 4.68 | 4.78 | +1.06% | 60,645 | 28,689,851 |
| 2024-04-02 | 4.69 | 4.75 | 4.69 | 4.73 | +0.64% | 58,771 | 27,757,830 |
| 2024-04-01 | 4.66 | 4.7 | 4.63 | 4.7 | +1.08% | 55,692 | 26,011,256 |
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：