股票概览
3.79
0%
0
3.79
开盘价
3.86
最高价
3.77
最低价
39,568
成交量
数据更新至: 2024-06-28
技术指标
3.79
MA5 (5日均线)
3.83
MA10 (10日均线)
3.92
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 | 3.79 | 3.86 | 3.77 | 3.79 | 0% | 39,568 | 15,115,071 |
| 2024-06-27 | 3.87 | 3.91 | 3.78 | 3.79 | -2.32% | 42,299 | 16,245,499 |
| 2024-06-26 | 3.78 | 3.88 | 3.73 | 3.88 | +2.65% | 41,593 | 15,888,324 |
| 2024-06-25 | 3.72 | 3.82 | 3.71 | 3.78 | +1.89% | 44,726 | 16,889,499 |
| 2024-06-24 | 3.84 | 3.84 | 3.71 | 3.71 | -3.39% | 54,466 | 20,420,037 |
| 2024-06-21 | 3.83 | 3.89 | 3.8 | 3.84 | -0.26% | 26,474 | 10,211,657 |
| 2024-06-20 | 3.94 | 3.98 | 3.83 | 3.85 | -1.79% | 48,177 | 18,707,857 |
| 2024-06-19 | 3.92 | 3.98 | 3.89 | 3.92 | 0% | 46,080 | 18,095,865 |
| 2024-06-18 | 3.89 | 3.93 | 3.8 | 3.92 | +2.08% | 48,516 | 18,853,120 |
| 2024-06-17 | 3.92 | 3.93 | 3.82 | 3.84 | -2.29% | 55,688 | 21,480,491 |
| 2024-06-14 | 3.93 | 3.97 | 3.86 | 3.93 | -0.25% | 47,728 | 18,747,091 |
| 2024-06-13 | 4.03 | 4.06 | 3.92 | 3.94 | -2.48% | 68,034 | 27,037,050 |
| 2024-06-12 | 3.91 | 4.04 | 3.9 | 4.04 | +2.8% | 60,609 | 24,244,962 |
| 2024-06-11 | 3.94 | 3.96 | 3.88 | 3.93 | -0.25% | 57,674 | 22,573,951 |
| 2024-06-07 | 3.81 | 3.95 | 3.81 | 3.94 | +3.68% | 114,332 | 44,550,001 |
| 2024-06-06 | 3.99 | 4.01 | 3.75 | 3.8 | -4.28% | 120,805 | 46,299,378 |
| 2024-06-05 | 4.07 | 4.07 | 3.96 | 3.97 | -3.17% | 91,614 | 36,790,548 |
| 2024-06-04 | 4.15 | 4.16 | 4.04 | 4.1 | -1.91% | 68,139 | 27,873,492 |
| 2024-06-03 | 4.26 | 4.28 | 4.12 | 4.18 | -2.11% | 107,858 | 45,131,977 |
| 2024-05-31 | 4.35 | 4.38 | 4.26 | 4.27 | -2.29% | 118,071 | 50,891,877 |
| 2024-05-30 | 4.43 | 4.55 | 4.35 | 4.37 | -1.58% | 117,906 | 52,483,329 |
| 2024-05-29 | 4.4 | 4.5 | 4.4 | 4.44 | +0.68% | 76,166 | 33,915,930 |
| 2024-05-28 | 4.5 | 4.51 | 4.4 | 4.41 | -2.65% | 79,623 | 35,408,933 |
| 2024-05-27 | 4.51 | 4.53 | 4.4 | 4.53 | +1.12% | 89,652 | 40,071,103 |
| 2024-05-24 | 4.43 | 4.54 | 4.42 | 4.48 | 0% | 110,238 | 49,526,526 |
| 2024-05-23 | 4.64 | 4.64 | 4.46 | 4.48 | -4.27% | 163,596 | 74,017,320 |
| 2024-05-22 | 4.72 | 4.81 | 4.66 | 4.68 | -1.06% | 142,381 | 67,117,873 |
| 2024-05-21 | 4.81 | 4.87 | 4.7 | 4.73 | -2.67% | 168,023 | 79,948,491 |
| 2024-05-20 | 4.77 | 4.9 | 4.75 | 4.86 | +3.4% | 344,696 | 167,244,697 |
| 2024-05-17 | 4.61 | 4.74 | 4.6 | 4.7 | +2.4% | 176,200 | 82,300,601 |
| 2024-05-16 | 4.58 | 4.67 | 4.56 | 4.59 | -0.65% | 131,793 | 60,766,699 |
| 2024-05-15 | 4.65 | 4.72 | 4.55 | 4.62 | -1.7% | 213,183 | 98,643,788 |
| 2024-05-14 | 4.83 | 4.84 | 4.66 | 4.7 | -3.49% | 213,254 | 100,740,415 |
| 2024-05-13 | 4.69 | 4.87 | 4.59 | 4.87 | +2.53% | 300,160 | 142,700,521 |
| 2024-05-10 | 4.87 | 4.88 | 4.69 | 4.75 | -1.66% | 254,381 | 120,956,970 |
| 2024-05-09 | 4.9 | 4.96 | 4.79 | 4.83 | -3.4% | 380,059 | 184,199,877 |
| 2024-05-08 | 5.25 | 5.39 | 4.92 | 5 | -4.03% | 689,728 | 352,075,980 |
| 2024-05-07 | 4.76 | 5.21 | 4.67 | 5.21 | +9.92% | 522,887 | 263,145,505 |
| 2024-05-06 | 4.3 | 4.74 | 4.25 | 4.74 | +9.98% | 371,159 | 170,424,370 |
| 2024-04-30 | 4.19 | 4.45 | 4.17 | 4.31 | +1.89% | 146,878 | 63,150,219 |
| 2024-04-29 | 3.95 | 4.36 | 3.95 | 4.23 | +5.49% | 141,370 | 58,844,373 |
| 2024-04-26 | 3.99 | 4.03 | 3.9 | 4.01 | 0% | 102,330 | 40,700,868 |
| 2024-04-25 | 3.87 | 4.15 | 3.84 | 4.01 | +3.89% | 135,038 | 54,377,872 |
| 2024-04-24 | 3.78 | 3.88 | 3.78 | 3.86 | +1.31% | 46,200 | 17,747,250 |
| 2024-04-23 | 3.82 | 3.85 | 3.78 | 3.81 | -1.04% | 62,301 | 23,759,669 |
| 2024-04-22 | 3.93 | 4.1 | 3.76 | 3.85 | -2.04% | 112,598 | 43,772,467 |
| 2024-04-19 | 3.83 | 3.97 | 3.77 | 3.93 | +3.15% | 86,312 | 33,660,426 |
| 2024-04-18 | 3.89 | 3.9 | 3.8 | 3.81 | -2.06% | 70,137 | 26,982,072 |
| 2024-04-17 | 3.63 | 3.89 | 3.63 | 3.89 | +6.58% | 104,025 | 39,716,606 |
| 2024-04-16 | 4.06 | 4.06 | 3.65 | 3.65 | -10.1% | 141,374 | 53,059,859 |
| 2024-04-15 | 4.37 | 4.39 | 4 | 4.06 | -8.56% | 178,787 | 73,965,908 |
| 2024-04-12 | 4.34 | 4.55 | 4.27 | 4.44 | +2.3% | 165,707 | 72,979,719 |
| 2024-04-11 | 4.32 | 4.4 | 4.25 | 4.34 | +0.46% | 74,611 | 32,453,962 |
| 2024-04-10 | 4.42 | 4.43 | 4.27 | 4.32 | -2.48% | 99,012 | 42,949,484 |
| 2024-04-09 | 4.38 | 4.47 | 4.33 | 4.43 | +0.91% | 116,001 | 51,150,174 |
| 2024-04-08 | 4.45 | 4.61 | 4.36 | 4.39 | -3.09% | 210,723 | 93,898,912 |
| 2024-04-03 | 4.39 | 4.73 | 4.37 | 4.53 | +1.12% | 303,274 | 137,454,812 |
| 2024-04-02 | 4.23 | 4.65 | 4.22 | 4.48 | +5.91% | 309,951 | 140,476,999 |
| 2024-04-01 | 4.15 | 4.24 | 4.14 | 4.23 | +1.93% | 52,296 | 22,023,355 |
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：