股票概览
3.69
-0.27%
-0.01
3.7
开盘价
3.74
最高价
3.68
最低价
215,695
成交量
数据更新至: 2024-06-28
技术指标
3.72
MA5 (5日均线)
3.75
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 | 3.7 | 3.74 | 3.68 | 3.69 | -0.27% | 215,695 | 80,034,582 |
| 2024-06-27 | 3.75 | 3.76 | 3.69 | 3.7 | -1.33% | 203,889 | 75,741,156 |
| 2024-06-26 | 3.71 | 3.76 | 3.7 | 3.75 | +0.54% | 207,663 | 77,517,931 |
| 2024-06-25 | 3.72 | 3.78 | 3.71 | 3.73 | +0.54% | 232,386 | 86,896,290 |
| 2024-06-24 | 3.73 | 3.74 | 3.67 | 3.71 | -0.8% | 271,303 | 100,736,284 |
| 2024-06-21 | 3.73 | 3.8 | 3.73 | 3.74 | -0.27% | 218,064 | 82,049,116 |
| 2024-06-20 | 3.78 | 3.81 | 3.73 | 3.75 | -0.79% | 220,430 | 82,972,659 |
| 2024-06-19 | 3.84 | 3.84 | 3.77 | 3.78 | -1.31% | 191,083 | 72,639,662 |
| 2024-06-18 | 3.81 | 3.87 | 3.79 | 3.83 | +0.26% | 228,457 | 87,438,881 |
| 2024-06-17 | 3.88 | 3.9 | 3.81 | 3.82 | -1.29% | 224,985 | 86,451,521 |
| 2024-06-14 | 3.82 | 3.89 | 3.79 | 3.87 | +0.78% | 275,249 | 105,693,583 |
| 2024-06-13 | 3.92 | 3.92 | 3.82 | 3.84 | -2.04% | 411,788 | 158,885,383 |
| 2024-06-12 | 3.95 | 3.99 | 3.9 | 3.92 | -0.51% | 280,294 | 110,263,240 |
| 2024-06-11 | 4 | 4 | 3.92 | 3.94 | -1.25% | 333,673 | 131,835,539 |
| 2024-06-07 | 3.97 | 4.03 | 3.96 | 3.99 | +0.76% | 353,568 | 141,158,233 |
| 2024-06-06 | 3.99 | 4.06 | 3.95 | 3.96 | -7.91% | 598,716 | 238,250,632 |
| 2024-06-05 | 4.35 | 4.36 | 4.3 | 4.3 | -0.92% | 369,322 | 159,349,372 |
| 2024-06-04 | 4.26 | 4.36 | 4.26 | 4.34 | +0.7% | 355,796 | 153,840,729 |
| 2024-06-03 | 4.36 | 4.38 | 4.26 | 4.31 | -1.37% | 503,167 | 216,634,884 |
| 2024-05-31 | 4.34 | 4.43 | 4.32 | 4.37 | +1.39% | 628,750 | 275,768,294 |
| 2024-05-30 | 4.3 | 4.44 | 4.29 | 4.31 | +0.47% | 624,336 | 272,637,056 |
| 2024-05-29 | 4.28 | 4.33 | 4.26 | 4.29 | +0.23% | 244,763 | 105,189,253 |
| 2024-05-28 | 4.35 | 4.35 | 4.27 | 4.28 | -1.38% | 238,322 | 102,512,405 |
| 2024-05-27 | 4.32 | 4.35 | 4.28 | 4.34 | +0.93% | 313,243 | 135,159,324 |
| 2024-05-24 | 4.29 | 4.35 | 4.28 | 4.3 | +0.47% | 268,308 | 115,818,385 |
| 2024-05-23 | 4.32 | 4.33 | 4.26 | 4.28 | -1.38% | 277,437 | 119,152,043 |
| 2024-05-22 | 4.36 | 4.4 | 4.33 | 4.34 | -0.69% | 262,093 | 114,350,103 |
| 2024-05-21 | 4.4 | 4.41 | 4.35 | 4.37 | -0.68% | 264,072 | 115,545,848 |
| 2024-05-20 | 4.37 | 4.45 | 4.36 | 4.4 | +0.92% | 403,625 | 178,189,529 |
| 2024-05-17 | 4.29 | 4.36 | 4.28 | 4.36 | +2.11% | 334,864 | 144,537,858 |
| 2024-05-16 | 4.3 | 4.34 | 4.25 | 4.27 | -1.16% | 327,986 | 140,782,747 |
| 2024-05-15 | 4.29 | 4.37 | 4.28 | 4.32 | +0.23% | 314,908 | 136,283,562 |
| 2024-05-14 | 4.39 | 4.41 | 4.3 | 4.31 | -2.05% | 518,616 | 225,310,963 |
| 2024-05-13 | 4.43 | 4.54 | 4.38 | 4.4 | -0.45% | 643,285 | 285,513,106 |
| 2024-05-10 | 4.35 | 4.44 | 4.34 | 4.42 | +1.38% | 386,200 | 169,711,946 |
| 2024-05-09 | 4.3 | 4.37 | 4.29 | 4.36 | +1.4% | 383,078 | 166,334,877 |
| 2024-05-08 | 4.31 | 4.33 | 4.25 | 4.3 | -0.23% | 390,614 | 167,817,187 |
| 2024-05-07 | 4.27 | 4.36 | 4.24 | 4.31 | +0.94% | 554,498 | 238,493,708 |
| 2024-05-06 | 4.22 | 4.29 | 4.18 | 4.27 | +1.43% | 483,637 | 205,204,642 |
| 2024-04-30 | 4.16 | 4.26 | 4.15 | 4.21 | +1.2% | 455,865 | 192,377,317 |
| 2024-04-29 | 4.1 | 4.18 | 4.08 | 4.16 | +1.22% | 501,499 | 207,530,019 |
| 2024-04-26 | 4.04 | 4.12 | 4.03 | 4.11 | +4.31% | 779,439 | 317,906,545 |
| 2024-04-25 | 3.93 | 3.98 | 3.92 | 3.94 | -0.25% | 218,668 | 86,399,361 |
| 2024-04-24 | 3.94 | 3.96 | 3.88 | 3.95 | +0.51% | 237,980 | 93,454,473 |
| 2024-04-23 | 3.95 | 3.98 | 3.89 | 3.93 | -0.76% | 391,117 | 153,869,632 |
| 2024-04-22 | 4.02 | 4.06 | 3.95 | 3.96 | -1.74% | 376,570 | 150,471,716 |
| 2024-04-19 | 3.93 | 4.08 | 3.93 | 4.03 | +2.28% | 498,961 | 200,860,728 |
| 2024-04-18 | 3.9 | 3.97 | 3.89 | 3.94 | +1.03% | 369,747 | 145,484,630 |
| 2024-04-17 | 3.89 | 3.93 | 3.86 | 3.9 | +0.26% | 398,107 | 155,139,426 |
| 2024-04-16 | 3.91 | 3.95 | 3.88 | 3.89 | -0.51% | 449,402 | 176,079,843 |
| 2024-04-15 | 3.88 | 3.94 | 3.84 | 3.91 | +1.3% | 382,236 | 149,278,432 |
| 2024-04-12 | 3.86 | 3.9 | 3.84 | 3.86 | 0% | 269,623 | 104,410,773 |
| 2024-04-11 | 3.83 | 3.89 | 3.8 | 3.86 | +0.78% | 342,013 | 132,089,121 |
| 2024-04-10 | 3.85 | 3.85 | 3.81 | 3.83 | -0.26% | 253,659 | 97,243,217 |
| 2024-04-09 | 3.79 | 3.85 | 3.78 | 3.84 | +1.32% | 259,360 | 99,251,825 |
| 2024-04-08 | 3.83 | 3.85 | 3.79 | 3.79 | -0.79% | 316,942 | 121,158,799 |
| 2024-04-03 | 3.79 | 3.83 | 3.78 | 3.82 | +0.79% | 261,483 | 99,553,125 |
| 2024-04-02 | 3.73 | 3.8 | 3.72 | 3.79 | +1.61% | 312,285 | 117,958,272 |
| 2024-04-01 | 3.69 | 3.74 | 3.68 | 3.73 | +1.08% | 234,063 | 86,979,677 |
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：