股票概览
3.64
-1.89%
-0.07
3.7
开盘价
3.79
最高价
3.62
最低价
184,430
成交量
数据更新至: 2024-06-28
技术指标
3.61
MA5 (5日均线)
3.72
MA10 (10日均线)
3.84
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 | 3.79 | 3.62 | 3.64 | -1.89% | 184,430 | 68,594,243 |
| 2024-06-27 | 3.76 | 3.81 | 3.71 | 3.71 | -1.59% | 240,550 | 90,328,560 |
| 2024-06-26 | 3.46 | 3.78 | 3.44 | 3.77 | +8.65% | 289,838 | 105,011,814 |
| 2024-06-25 | 3.49 | 3.55 | 3.43 | 3.47 | -0.29% | 141,621 | 49,253,339 |
| 2024-06-24 | 3.64 | 3.64 | 3.46 | 3.48 | -4.66% | 198,202 | 69,796,501 |
| 2024-06-21 | 3.72 | 3.77 | 3.65 | 3.65 | -1.88% | 141,897 | 52,302,827 |
| 2024-06-20 | 3.86 | 3.86 | 3.71 | 3.72 | -3.63% | 144,431 | 54,333,937 |
| 2024-06-19 | 3.95 | 3.96 | 3.86 | 3.86 | -2.03% | 133,764 | 52,164,172 |
| 2024-06-18 | 3.92 | 3.97 | 3.9 | 3.94 | +0.77% | 125,304 | 49,364,794 |
| 2024-06-17 | 3.91 | 3.96 | 3.87 | 3.91 | -0.51% | 120,959 | 47,397,705 |
| 2024-06-14 | 3.95 | 3.96 | 3.89 | 3.93 | -0.51% | 141,688 | 55,609,466 |
| 2024-06-13 | 3.99 | 4.01 | 3.92 | 3.95 | -0.75% | 119,092 | 47,071,691 |
| 2024-06-12 | 3.94 | 4.01 | 3.92 | 3.98 | +1.53% | 168,305 | 66,889,003 |
| 2024-06-11 | 3.82 | 3.94 | 3.75 | 3.92 | +2.08% | 175,693 | 67,925,863 |
| 2024-06-07 | 3.79 | 3.88 | 3.77 | 3.84 | +2.13% | 178,282 | 68,168,864 |
| 2024-06-06 | 3.92 | 3.97 | 3.71 | 3.76 | -4.81% | 284,433 | 108,108,430 |
| 2024-06-05 | 4.01 | 4.03 | 3.94 | 3.95 | -1.5% | 127,973 | 50,980,975 |
| 2024-06-04 | 4.05 | 4.08 | 3.96 | 4.01 | -1.23% | 177,744 | 71,068,502 |
| 2024-06-03 | 4.17 | 4.19 | 4.03 | 4.06 | -2.64% | 161,654 | 66,019,722 |
| 2024-05-31 | 4.1 | 4.2 | 4.1 | 4.17 | +1.71% | 142,228 | 59,073,095 |
| 2024-05-30 | 4.07 | 4.13 | 4.01 | 4.1 | +0.49% | 150,341 | 61,443,639 |
| 2024-05-29 | 4.09 | 4.13 | 4.06 | 4.08 | 0% | 105,823 | 43,284,811 |
| 2024-05-28 | 4.15 | 4.17 | 4.08 | 4.08 | -2.16% | 120,254 | 49,380,751 |
| 2024-05-27 | 4.17 | 4.19 | 4.07 | 4.17 | +0.72% | 169,974 | 69,996,560 |
| 2024-05-24 | 4.23 | 4.26 | 4.14 | 4.14 | -2.13% | 176,334 | 73,810,895 |
| 2024-05-23 | 4.4 | 4.4 | 4.22 | 4.23 | -3.64% | 224,270 | 95,992,823 |
| 2024-05-22 | 4.31 | 4.39 | 4.28 | 4.39 | +1.86% | 180,444 | 78,594,817 |
| 2024-05-21 | 4.35 | 4.41 | 4.3 | 4.31 | -1.37% | 171,172 | 74,222,057 |
| 2024-05-20 | 4.39 | 4.46 | 4.34 | 4.37 | -0.68% | 190,530 | 83,704,312 |
| 2024-05-17 | 4.36 | 4.42 | 4.3 | 4.4 | +0.92% | 165,965 | 72,409,582 |
| 2024-05-16 | 4.33 | 4.42 | 4.32 | 4.36 | +0.69% | 168,572 | 73,712,405 |
| 2024-05-15 | 4.37 | 4.43 | 4.32 | 4.33 | -0.92% | 155,600 | 67,883,143 |
| 2024-05-14 | 4.33 | 4.43 | 4.3 | 4.37 | +1.63% | 186,427 | 81,372,884 |
| 2024-05-13 | 4.38 | 4.38 | 4.26 | 4.3 | -2.71% | 194,268 | 83,655,777 |
| 2024-05-10 | 4.53 | 4.56 | 4.39 | 4.42 | -2.21% | 206,598 | 91,592,309 |
| 2024-05-09 | 4.48 | 4.57 | 4.48 | 4.52 | +0.89% | 153,236 | 69,346,140 |
| 2024-05-08 | 4.61 | 4.62 | 4.47 | 4.48 | -3.03% | 221,088 | 99,833,885 |
| 2024-05-07 | 4.61 | 4.7 | 4.6 | 4.62 | 0% | 167,363 | 77,723,335 |
| 2024-05-06 | 4.67 | 4.7 | 4.6 | 4.62 | +0.65% | 191,402 | 88,898,342 |
| 2024-04-30 | 4.67 | 4.67 | 4.5 | 4.59 | -1.5% | 229,071 | 104,639,372 |
| 2024-04-29 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 264,164 | 122,282,376 |
| 2024-04-26 | 4.35 | 4.53 | 4.3 | 4.51 | +4.64% | 315,499 | 140,088,758 |
| 2024-04-25 | 4.29 | 4.4 | 4.26 | 4.31 | -0.92% | 187,343 | 81,066,181 |
| 2024-04-24 | 4.18 | 4.35 | 4.17 | 4.35 | +3.57% | 242,790 | 103,990,530 |
| 2024-04-23 | 4.21 | 4.28 | 4.19 | 4.2 | +0.48% | 221,954 | 93,896,340 |
| 2024-04-22 | 4.18 | 4.26 | 4.08 | 4.18 | -0.95% | 186,385 | 77,739,819 |
| 2024-04-19 | 4.33 | 4.35 | 4.21 | 4.22 | -2.76% | 192,592 | 82,143,002 |
| 2024-04-18 | 4.42 | 4.43 | 4.3 | 4.34 | -1.59% | 219,517 | 95,902,968 |
| 2024-04-17 | 4.19 | 4.42 | 4.19 | 4.41 | +6.52% | 249,173 | 108,466,755 |
| 2024-04-16 | 4.41 | 4.43 | 4.14 | 4.14 | -5.91% | 293,145 | 124,043,880 |
| 2024-04-15 | 4.59 | 4.61 | 4.32 | 4.4 | -3.93% | 265,746 | 118,146,872 |
| 2024-04-12 | 4.65 | 4.7 | 4.57 | 4.58 | -1.93% | 153,673 | 70,931,579 |
| 2024-04-11 | 4.58 | 4.73 | 4.55 | 4.67 | +1.52% | 196,601 | 91,905,649 |
| 2024-04-10 | 4.73 | 4.73 | 4.55 | 4.6 | -2.95% | 195,948 | 90,584,080 |
| 2024-04-09 | 4.65 | 4.75 | 4.63 | 4.74 | +2.6% | 198,059 | 92,960,231 |
| 2024-04-08 | 4.79 | 4.8 | 4.61 | 4.62 | -3.55% | 249,983 | 116,951,702 |
| 2024-04-03 | 4.92 | 4.92 | 4.77 | 4.79 | -3.04% | 262,149 | 126,310,150 |
| 2024-04-02 | 5.04 | 5.07 | 4.89 | 4.94 | -2.56% | 276,078 | 136,692,206 |
| 2024-04-01 | 4.92 | 5.07 | 4.92 | 5.07 | +3.26% | 289,638 | 145,157,082 |
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：