股票概览
3.77
-0.53%
-0.02
3.81
开盘价
3.87
最高价
3.74
最低价
45,806
成交量
数据更新至: 2024-06-28
技术指标
3.78
MA5 (5日均线)
3.90
MA10 (10日均线)
3.98
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 | 3.87 | 3.74 | 3.77 | -0.53% | 45,806 | 17,422,949 |
| 2024-06-27 | 3.9 | 3.95 | 3.79 | 3.79 | -2.57% | 48,127 | 18,591,571 |
| 2024-06-26 | 3.81 | 3.91 | 3.74 | 3.89 | +2.37% | 65,992 | 25,343,008 |
| 2024-06-25 | 3.65 | 3.98 | 3.64 | 3.8 | +3.83% | 109,280 | 41,305,025 |
| 2024-06-24 | 3.85 | 3.88 | 3.65 | 3.66 | -5.67% | 80,723 | 29,985,081 |
| 2024-06-21 | 3.91 | 3.98 | 3.87 | 3.88 | -1.02% | 42,222 | 16,512,566 |
| 2024-06-20 | 4.03 | 4.06 | 3.89 | 3.92 | -3.45% | 67,611 | 26,632,787 |
| 2024-06-19 | 4.09 | 4.13 | 4.04 | 4.06 | -0.98% | 48,910 | 19,940,463 |
| 2024-06-18 | 4.21 | 4.21 | 4.07 | 4.1 | -1.44% | 71,438 | 29,321,954 |
| 2024-06-17 | 4.23 | 4.3 | 4.14 | 4.16 | -2.8% | 91,888 | 38,829,633 |
| 2024-06-14 | 4.09 | 4.31 | 4.05 | 4.28 | +4.39% | 145,087 | 61,097,881 |
| 2024-06-13 | 4.11 | 4.16 | 4.02 | 4.1 | +0.24% | 77,812 | 31,746,704 |
| 2024-06-12 | 3.99 | 4.1 | 3.99 | 4.09 | +1.74% | 82,377 | 33,382,358 |
| 2024-06-11 | 3.91 | 4.03 | 3.85 | 4.02 | +1.26% | 101,418 | 39,975,730 |
| 2024-06-07 | 3.75 | 4.03 | 3.74 | 3.97 | +5.87% | 141,046 | 54,703,281 |
| 2024-06-06 | 3.93 | 4.02 | 3.68 | 3.75 | -5.3% | 162,002 | 61,345,746 |
| 2024-06-05 | 4.08 | 4.1 | 3.94 | 3.96 | -3.65% | 105,622 | 42,233,395 |
| 2024-06-04 | 4.1 | 4.15 | 4 | 4.11 | 0% | 108,136 | 44,100,140 |
| 2024-06-03 | 4.18 | 4.2 | 4.05 | 4.11 | -2.14% | 109,586 | 45,124,730 |
| 2024-05-31 | 4.24 | 4.26 | 4.17 | 4.2 | 0% | 125,251 | 52,664,335 |
| 2024-05-30 | 4.35 | 4.38 | 4.15 | 4.2 | -3.89% | 227,685 | 96,544,474 |
| 2024-05-29 | 4.42 | 4.66 | 4.29 | 4.37 | -3.96% | 376,738 | 167,941,245 |
| 2024-05-28 | 4.79 | 4.94 | 4.55 | 4.55 | +1.34% | 455,628 | 218,810,363 |
| 2024-05-27 | 4.5 | 4.56 | 4.39 | 4.49 | -1.1% | 122,296 | 54,304,262 |
| 2024-05-24 | 4.71 | 4.78 | 4.52 | 4.54 | -2.99% | 130,431 | 59,730,449 |
| 2024-05-23 | 4.73 | 4.9 | 4.62 | 4.68 | -2.5% | 223,337 | 105,129,968 |
| 2024-05-22 | 4.78 | 4.97 | 4.75 | 4.8 | +0.63% | 312,618 | 151,980,694 |
| 2024-05-21 | 4.74 | 4.88 | 4.73 | 4.77 | 0% | 196,911 | 94,448,332 |
| 2024-05-20 | 4.86 | 4.93 | 4.74 | 4.77 | -5.54% | 413,199 | 198,982,263 |
| 2024-05-17 | 4.75 | 5.09 | 4.62 | 5.05 | +9.07% | 494,852 | 239,714,687 |
| 2024-05-16 | 4.47 | 4.69 | 4.43 | 4.63 | +3.58% | 235,267 | 108,372,776 |
| 2024-05-15 | 4.37 | 4.65 | 4.35 | 4.47 | +1.82% | 220,507 | 98,831,160 |
| 2024-05-14 | 4.4 | 4.45 | 4.28 | 4.39 | -0.68% | 158,249 | 68,947,479 |
| 2024-05-13 | 4.57 | 4.57 | 4.41 | 4.42 | -5.35% | 215,065 | 95,992,730 |
| 2024-05-10 | 4.57 | 4.77 | 4.45 | 4.67 | +2.19% | 421,598 | 193,502,280 |
| 2024-05-09 | 4.38 | 4.84 | 4.35 | 4.57 | +3.86% | 440,453 | 205,863,089 |
| 2024-05-08 | 4.52 | 4.54 | 4.32 | 4.4 | -3.51% | 159,505 | 70,091,257 |
| 2024-05-07 | 4.37 | 4.74 | 4.3 | 4.56 | +4.11% | 253,087 | 114,619,819 |
| 2024-05-06 | 4.44 | 4.55 | 4.34 | 4.38 | +3.06% | 197,300 | 87,331,932 |
| 2024-04-30 | 4.32 | 4.35 | 4.18 | 4.25 | -2.07% | 113,210 | 48,152,090 |
| 2024-04-29 | 4.05 | 4.36 | 4.04 | 4.34 | +7.16% | 133,767 | 57,162,585 |
| 2024-04-26 | 3.92 | 4.06 | 3.86 | 4.05 | +3.85% | 78,192 | 31,140,156 |
| 2024-04-25 | 3.85 | 3.91 | 3.82 | 3.9 | +1.56% | 44,641 | 17,327,863 |
| 2024-04-24 | 3.83 | 3.89 | 3.83 | 3.84 | +0.26% | 47,031 | 18,106,192 |
| 2024-04-23 | 3.76 | 3.87 | 3.75 | 3.83 | +1.32% | 50,516 | 19,332,067 |
| 2024-04-22 | 3.8 | 3.85 | 3.72 | 3.78 | -1.31% | 59,192 | 22,369,755 |
| 2024-04-19 | 3.85 | 3.94 | 3.79 | 3.83 | -1.03% | 55,940 | 21,463,755 |
| 2024-04-18 | 3.93 | 3.94 | 3.85 | 3.87 | -1.53% | 63,682 | 24,829,977 |
| 2024-04-17 | 3.79 | 3.95 | 3.78 | 3.93 | +4.52% | 79,148 | 30,786,621 |
| 2024-04-16 | 4 | 4 | 3.75 | 3.76 | -6.23% | 103,957 | 39,678,127 |
| 2024-04-15 | 4.18 | 4.24 | 3.9 | 4.01 | -4.98% | 93,415 | 37,997,374 |
| 2024-04-12 | 4.3 | 4.33 | 4.21 | 4.22 | -2.09% | 59,519 | 25,439,271 |
| 2024-04-11 | 4.25 | 4.35 | 4.23 | 4.31 | +0.47% | 46,793 | 20,139,500 |
| 2024-04-10 | 4.43 | 4.43 | 4.26 | 4.29 | -3.38% | 79,704 | 34,458,926 |
| 2024-04-09 | 4.36 | 4.44 | 4.35 | 4.44 | +1.83% | 57,730 | 25,429,642 |
| 2024-04-08 | 4.45 | 4.49 | 4.35 | 4.36 | -2.46% | 94,091 | 41,580,552 |
| 2024-04-03 | 4.5 | 4.53 | 4.45 | 4.47 | -1.32% | 66,999 | 30,015,852 |
| 2024-04-02 | 4.48 | 4.56 | 4.44 | 4.53 | +1.12% | 83,581 | 37,667,016 |
| 2024-04-01 | 4.4 | 4.52 | 4.4 | 4.48 | +2.05% | 89,265 | 39,902,072 |
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：