股票概览
3.79
-1.81%
-0.07
3.9
开盘价
3.93
最高价
3.78
最低价
139,917
成交量
数据更新至: 2024-06-28
技术指标
3.75
MA5 (5日均线)
3.81
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 | 3.9 | 3.93 | 3.78 | 3.79 | -1.81% | 139,917 | 53,592,572 |
| 2024-06-27 | 3.86 | 4.03 | 3.84 | 3.86 | -0.26% | 215,620 | 84,676,866 |
| 2024-06-26 | 3.63 | 3.9 | 3.6 | 3.87 | +6.61% | 195,919 | 74,091,977 |
| 2024-06-25 | 3.61 | 3.69 | 3.61 | 3.63 | +0.28% | 56,441 | 20,548,647 |
| 2024-06-24 | 3.73 | 3.73 | 3.6 | 3.62 | -4.23% | 104,639 | 38,266,769 |
| 2024-06-21 | 3.77 | 3.82 | 3.75 | 3.78 | -0.26% | 70,610 | 26,738,000 |
| 2024-06-20 | 3.89 | 3.9 | 3.79 | 3.79 | -3.07% | 79,513 | 30,455,518 |
| 2024-06-19 | 3.92 | 3.94 | 3.87 | 3.91 | -0.26% | 69,405 | 27,113,242 |
| 2024-06-18 | 3.89 | 3.94 | 3.88 | 3.92 | +0.77% | 65,811 | 25,776,966 |
| 2024-06-17 | 3.97 | 3.99 | 3.88 | 3.89 | -2.75% | 98,082 | 38,529,975 |
| 2024-06-14 | 3.97 | 4.04 | 3.96 | 4 | +0.5% | 77,982 | 31,163,112 |
| 2024-06-13 | 4.01 | 4.06 | 3.96 | 3.98 | -1.49% | 91,507 | 36,562,739 |
| 2024-06-12 | 3.95 | 4.06 | 3.91 | 4.04 | +2.28% | 130,139 | 52,276,880 |
| 2024-06-11 | 3.9 | 3.97 | 3.85 | 3.95 | +1.02% | 91,431 | 35,759,156 |
| 2024-06-07 | 3.8 | 3.93 | 3.79 | 3.91 | +3.17% | 114,340 | 44,113,669 |
| 2024-06-06 | 3.91 | 3.94 | 3.76 | 3.79 | -3.07% | 154,471 | 59,037,076 |
| 2024-06-05 | 3.98 | 4.01 | 3.9 | 3.91 | -2.49% | 125,607 | 49,623,183 |
| 2024-06-04 | 4.02 | 4.03 | 3.93 | 4.01 | 0% | 112,463 | 44,723,413 |
| 2024-06-03 | 4.1 | 4.12 | 3.97 | 4.01 | -2.91% | 171,940 | 69,376,641 |
| 2024-05-31 | 4.14 | 4.17 | 4.1 | 4.13 | 0% | 92,704 | 38,325,191 |
| 2024-05-30 | 4.09 | 4.17 | 4.03 | 4.13 | +0.49% | 96,640 | 39,800,353 |
| 2024-05-29 | 4.17 | 4.19 | 4.08 | 4.11 | -1.2% | 129,077 | 53,382,702 |
| 2024-05-28 | 4.23 | 4.23 | 4.16 | 4.16 | -1.65% | 79,447 | 33,212,011 |
| 2024-05-27 | 4.24 | 4.26 | 4.15 | 4.23 | +0.24% | 103,305 | 43,284,460 |
| 2024-05-24 | 4.24 | 4.29 | 4.22 | 4.22 | -0.71% | 105,012 | 44,583,657 |
| 2024-05-23 | 4.41 | 4.42 | 4.24 | 4.25 | -3.63% | 198,382 | 85,162,903 |
| 2024-05-22 | 4.34 | 4.44 | 4.3 | 4.41 | +1.38% | 204,397 | 89,796,873 |
| 2024-05-21 | 4.34 | 4.4 | 4.3 | 4.35 | +0.69% | 173,815 | 75,636,233 |
| 2024-05-20 | 4.3 | 4.38 | 4.28 | 4.32 | -0.46% | 160,018 | 69,337,895 |
| 2024-05-17 | 4.37 | 4.38 | 4.27 | 4.34 | -0.69% | 162,429 | 70,021,431 |
| 2024-05-16 | 4.29 | 4.39 | 4.29 | 4.37 | +1.86% | 141,670 | 61,704,629 |
| 2024-05-15 | 4.31 | 4.36 | 4.27 | 4.29 | -0.23% | 124,809 | 53,863,027 |
| 2024-05-14 | 4.29 | 4.35 | 4.23 | 4.3 | +1.42% | 125,182 | 53,659,108 |
| 2024-05-13 | 4.34 | 4.34 | 4.2 | 4.24 | -2.97% | 159,281 | 67,921,390 |
| 2024-05-10 | 4.43 | 4.47 | 4.33 | 4.37 | -1.35% | 147,025 | 64,398,640 |
| 2024-05-09 | 4.39 | 4.46 | 4.39 | 4.43 | +0.91% | 117,188 | 51,971,380 |
| 2024-05-08 | 4.49 | 4.49 | 4.38 | 4.39 | -3.09% | 188,300 | 83,235,525 |
| 2024-05-07 | 4.55 | 4.64 | 4.5 | 4.53 | -0.44% | 213,476 | 97,492,038 |
| 2024-05-06 | 4.53 | 4.56 | 4.5 | 4.55 | +2.02% | 184,999 | 83,732,974 |
| 2024-04-30 | 4.55 | 4.57 | 4.39 | 4.46 | -1.98% | 209,317 | 93,442,559 |
| 2024-04-29 | 4.49 | 4.59 | 4.47 | 4.55 | +2.25% | 209,560 | 95,101,684 |
| 2024-04-26 | 4.31 | 4.49 | 4.28 | 4.45 | +2.06% | 230,104 | 101,505,830 |
| 2024-04-25 | 4.38 | 4.42 | 4.32 | 4.36 | -1.13% | 152,638 | 66,713,184 |
| 2024-04-24 | 4.27 | 4.42 | 4.23 | 4.41 | +3.04% | 208,199 | 90,509,527 |
| 2024-04-23 | 4.22 | 4.3 | 4.22 | 4.28 | +1.66% | 165,530 | 70,642,054 |
| 2024-04-22 | 4.22 | 4.28 | 4.13 | 4.21 | -1.41% | 165,433 | 69,613,985 |
| 2024-04-19 | 4.31 | 4.38 | 4.24 | 4.27 | -1.39% | 181,697 | 78,040,152 |
| 2024-04-18 | 4.41 | 4.43 | 4.3 | 4.33 | -1.81% | 233,342 | 101,848,583 |
| 2024-04-17 | 4.23 | 4.44 | 4.23 | 4.41 | +5.76% | 306,152 | 133,770,193 |
| 2024-04-16 | 4.48 | 4.53 | 4.17 | 4.17 | -8.15% | 435,034 | 185,557,976 |
| 2024-04-15 | 4.72 | 4.75 | 4.45 | 4.54 | -4.02% | 439,129 | 201,122,201 |
| 2024-04-12 | 5 | 5 | 4.72 | 4.73 | -5.96% | 457,608 | 221,573,439 |
| 2024-04-11 | 4.8 | 5.06 | 4.78 | 5.03 | +3.93% | 583,979 | 290,958,013 |
| 2024-04-10 | 4.86 | 4.94 | 4.79 | 4.84 | -1.22% | 300,397 | 145,750,828 |
| 2024-04-09 | 4.85 | 4.94 | 4.73 | 4.9 | +1.03% | 292,792 | 142,001,343 |
| 2024-04-08 | 4.83 | 4.91 | 4.7 | 4.85 | +0.41% | 303,132 | 146,124,354 |
| 2024-04-03 | 5 | 5.01 | 4.78 | 4.83 | -3.78% | 382,870 | 185,448,674 |
| 2024-04-02 | 5.17 | 5.22 | 4.98 | 5.02 | -3.28% | 537,566 | 271,929,833 |
| 2024-04-01 | 5.05 | 5.25 | 5.02 | 5.19 | +2.98% | 688,835 | 352,386,668 |
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：