股票概览
3.64
0%
0
3.67
开盘价
3.74
最高价
3.64
最低价
43,359
成交量
数据更新至: 2024-06-28
技术指标
3.63
MA5 (5日均线)
3.69
MA10 (10日均线)
3.85
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 | 3.67 | 3.74 | 3.64 | 3.64 | 0% | 43,359 | 16,001,052 |
| 2024-06-27 | 3.73 | 3.78 | 3.64 | 3.64 | -2.67% | 43,198 | 15,947,941 |
| 2024-06-26 | 3.59 | 3.75 | 3.53 | 3.74 | +4.18% | 39,824 | 14,527,038 |
| 2024-06-25 | 3.54 | 3.62 | 3.52 | 3.59 | +1.99% | 58,518 | 20,950,549 |
| 2024-06-24 | 3.69 | 3.69 | 3.51 | 3.52 | -5.12% | 59,982 | 21,369,379 |
| 2024-06-21 | 3.66 | 3.8 | 3.64 | 3.71 | +1.09% | 52,083 | 19,330,597 |
| 2024-06-20 | 3.81 | 3.81 | 3.65 | 3.67 | -2.65% | 41,310 | 15,295,995 |
| 2024-06-19 | 3.81 | 3.85 | 3.76 | 3.77 | -1.05% | 36,558 | 13,869,563 |
| 2024-06-18 | 3.8 | 3.85 | 3.78 | 3.81 | +0.79% | 39,577 | 15,114,089 |
| 2024-06-17 | 3.88 | 3.88 | 3.78 | 3.78 | -2.58% | 40,677 | 15,511,936 |
| 2024-06-14 | 3.85 | 3.9 | 3.8 | 3.88 | +0.52% | 44,825 | 17,242,966 |
| 2024-06-13 | 3.96 | 3.98 | 3.84 | 3.86 | -2.77% | 53,126 | 20,615,020 |
| 2024-06-12 | 3.87 | 4.01 | 3.83 | 3.97 | +2.58% | 58,010 | 22,868,271 |
| 2024-06-11 | 3.96 | 3.96 | 3.82 | 3.87 | -2.03% | 61,019 | 23,563,353 |
| 2024-06-07 | 3.74 | 3.97 | 3.73 | 3.95 | +6.18% | 104,057 | 40,272,993 |
| 2024-06-06 | 3.93 | 4.02 | 3.64 | 3.72 | -6.77% | 128,044 | 48,395,583 |
| 2024-06-05 | 4.13 | 4.16 | 3.98 | 3.99 | -4.55% | 74,592 | 30,167,110 |
| 2024-06-04 | 4.27 | 4.27 | 4.15 | 4.18 | -2.34% | 52,424 | 21,912,005 |
| 2024-06-03 | 4.39 | 4.39 | 4.23 | 4.28 | -2.51% | 52,742 | 22,711,350 |
| 2024-05-31 | 4.44 | 4.44 | 4.38 | 4.39 | -0.23% | 29,762 | 13,098,503 |
| 2024-05-30 | 4.44 | 4.49 | 4.38 | 4.4 | -1.12% | 34,308 | 15,168,992 |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.45 | -0.45% | 40,160 | 17,916,838 |
| 2024-05-28 | 4.59 | 4.59 | 4.45 | 4.47 | -2.19% | 42,929 | 19,291,766 |
| 2024-05-27 | 4.62 | 4.64 | 4.46 | 4.57 | -0.87% | 42,793 | 19,462,909 |
| 2024-05-24 | 4.55 | 4.71 | 4.54 | 4.61 | +0.88% | 56,269 | 26,063,195 |
| 2024-05-23 | 4.75 | 4.75 | 4.54 | 4.57 | -3.18% | 58,516 | 26,952,687 |
| 2024-05-22 | 4.73 | 4.83 | 4.69 | 4.72 | -1.05% | 45,451 | 21,490,454 |
| 2024-05-21 | 4.81 | 4.86 | 4.72 | 4.77 | -1.45% | 48,346 | 23,077,135 |
| 2024-05-20 | 4.82 | 4.94 | 4.8 | 4.84 | +1.26% | 61,855 | 30,071,160 |
| 2024-05-17 | 4.79 | 4.82 | 4.7 | 4.78 | +0.63% | 36,429 | 17,332,224 |
| 2024-05-16 | 4.69 | 4.82 | 4.69 | 4.75 | +1.06% | 37,166 | 17,742,406 |
| 2024-05-15 | 4.73 | 4.76 | 4.68 | 4.7 | -1.26% | 26,798 | 12,646,676 |
| 2024-05-14 | 4.68 | 4.8 | 4.68 | 4.76 | +1.06% | 41,316 | 19,663,543 |
| 2024-05-13 | 4.76 | 4.78 | 4.65 | 4.71 | -1.46% | 47,331 | 22,331,075 |
| 2024-05-10 | 4.85 | 4.91 | 4.75 | 4.78 | -1.44% | 41,448 | 19,908,811 |
| 2024-05-09 | 4.84 | 4.91 | 4.78 | 4.85 | +1.04% | 37,832 | 18,397,729 |
| 2024-05-08 | 4.81 | 4.88 | 4.78 | 4.8 | -0.41% | 38,853 | 18,742,986 |
| 2024-05-07 | 4.85 | 4.85 | 4.76 | 4.82 | +0.21% | 37,107 | 17,803,792 |
| 2024-05-06 | 4.7 | 4.82 | 4.7 | 4.81 | +3% | 58,095 | 27,811,935 |
| 2024-04-30 | 4.69 | 4.77 | 4.65 | 4.67 | -1.06% | 66,216 | 31,037,985 |
| 2024-04-29 | 4.57 | 4.73 | 4.54 | 4.72 | +2.16% | 73,215 | 34,218,592 |
| 2024-04-26 | 4.58 | 4.63 | 4.49 | 4.62 | +1.76% | 56,018 | 25,607,290 |
| 2024-04-25 | 4.52 | 4.59 | 4.49 | 4.54 | +0.44% | 34,647 | 15,766,515 |
| 2024-04-24 | 4.55 | 4.55 | 4.45 | 4.52 | +0.67% | 37,497 | 16,885,809 |
| 2024-04-23 | 4.45 | 4.56 | 4.42 | 4.49 | +0.67% | 44,632 | 20,105,166 |
| 2024-04-22 | 4.45 | 4.55 | 4.33 | 4.46 | +1.13% | 66,820 | 29,833,392 |
| 2024-04-19 | 4.54 | 4.55 | 4.4 | 4.41 | -2.22% | 47,334 | 21,093,201 |
| 2024-04-18 | 4.59 | 4.59 | 4.46 | 4.51 | -1.1% | 61,382 | 27,874,403 |
| 2024-04-17 | 4.25 | 4.58 | 4.25 | 4.56 | +8.57% | 85,544 | 38,375,823 |
| 2024-04-16 | 4.58 | 4.58 | 4.19 | 4.2 | -8.3% | 131,975 | 56,670,494 |
| 2024-04-15 | 5.08 | 5.09 | 4.58 | 4.58 | -10.02% | 129,804 | 61,368,091 |
| 2024-04-12 | 5.12 | 5.19 | 5.05 | 5.09 | -1.36% | 37,837 | 19,299,387 |
| 2024-04-11 | 5.18 | 5.26 | 5.08 | 5.16 | -0.58% | 38,016 | 19,715,145 |
| 2024-04-10 | 5.27 | 5.3 | 5.14 | 5.19 | -1.7% | 56,956 | 29,638,943 |
| 2024-04-09 | 5.25 | 5.28 | 5.15 | 5.28 | +0.96% | 47,848 | 25,037,071 |
| 2024-04-08 | 5.37 | 5.37 | 5.22 | 5.23 | -2.97% | 58,758 | 31,030,352 |
| 2024-04-03 | 5.36 | 5.4 | 5.3 | 5.39 | +0.75% | 77,413 | 41,491,142 |
| 2024-04-02 | 5.35 | 5.38 | 5.28 | 5.35 | +0.56% | 55,413 | 29,555,677 |
| 2024-04-01 | 5.27 | 5.38 | 5.23 | 5.32 | +0.95% | 68,848 | 36,569,039 |
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：