股票概览
3.73
-2.1%
-0.08
3.83
开盘价
3.87
最高价
3.71
最低价
133,362
成交量
数据更新至: 2024-06-28
技术指标
3.83
MA5 (5日均线)
4.14
MA10 (10日均线)
4.37
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 | 3.83 | 3.87 | 3.71 | 3.73 | -2.1% | 133,362 | 50,557,316 |
| 2024-06-27 | 3.94 | 3.96 | 3.81 | 3.81 | -3.54% | 127,738 | 49,299,651 |
| 2024-06-26 | 3.76 | 3.97 | 3.73 | 3.95 | +5.05% | 190,580 | 73,139,445 |
| 2024-06-25 | 3.75 | 3.89 | 3.63 | 3.76 | -3.84% | 366,545 | 139,005,142 |
| 2024-06-24 | 4.28 | 4.28 | 3.91 | 3.91 | -9.91% | 218,622 | 86,706,027 |
| 2024-06-21 | 4.31 | 4.4 | 4.26 | 4.34 | +0.46% | 55,565 | 24,113,001 |
| 2024-06-20 | 4.54 | 4.54 | 4.32 | 4.32 | -4.85% | 56,309 | 24,763,406 |
| 2024-06-19 | 4.65 | 4.65 | 4.53 | 4.54 | -1.52% | 42,515 | 19,527,539 |
| 2024-06-18 | 4.4 | 4.63 | 4.4 | 4.61 | +4.06% | 68,885 | 31,323,395 |
| 2024-06-17 | 4.41 | 4.51 | 4.41 | 4.43 | -0.67% | 36,877 | 16,408,728 |
| 2024-06-14 | 4.47 | 4.49 | 4.39 | 4.46 | -0.22% | 44,271 | 19,617,622 |
| 2024-06-13 | 4.55 | 4.57 | 4.43 | 4.47 | -1.54% | 36,790 | 16,472,685 |
| 2024-06-12 | 4.49 | 4.6 | 4.47 | 4.54 | +1.11% | 45,132 | 20,504,033 |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.49 | -1.32% | 52,222 | 23,315,223 |
| 2024-06-07 | 4.47 | 4.58 | 4.44 | 4.55 | +2.25% | 57,494 | 25,977,843 |
| 2024-06-06 | 4.61 | 4.7 | 4.4 | 4.45 | -4.71% | 60,986 | 27,434,753 |
| 2024-06-05 | 4.72 | 4.78 | 4.66 | 4.67 | -1.68% | 34,433 | 16,261,029 |
| 2024-06-04 | 4.79 | 4.79 | 4.68 | 4.75 | -0.84% | 41,871 | 19,783,013 |
| 2024-06-03 | 4.89 | 4.95 | 4.74 | 4.79 | -2.44% | 66,803 | 32,462,130 |
| 2024-05-31 | 4.85 | 4.92 | 4.8 | 4.91 | +2.08% | 54,132 | 26,429,605 |
| 2024-05-30 | 4.76 | 4.83 | 4.71 | 4.81 | +0.84% | 47,696 | 22,910,201 |
| 2024-05-29 | 4.7 | 4.79 | 4.69 | 4.77 | +1.27% | 41,545 | 19,750,426 |
| 2024-05-28 | 4.76 | 4.8 | 4.69 | 4.71 | -0.84% | 48,693 | 23,087,743 |
| 2024-05-27 | 4.75 | 4.8 | 4.61 | 4.75 | +0.21% | 55,280 | 25,888,207 |
| 2024-05-24 | 4.83 | 4.86 | 4.73 | 4.74 | -2.47% | 61,320 | 29,282,489 |
| 2024-05-23 | 5.02 | 5.02 | 4.85 | 4.86 | -3.19% | 65,220 | 31,984,606 |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.02 | 0% | 32,796 | 16,524,885 |
| 2024-05-21 | 5.1 | 5.11 | 5 | 5.02 | -2.14% | 47,876 | 24,082,824 |
| 2024-05-20 | 5.1 | 5.21 | 5.1 | 5.13 | -0.19% | 49,293 | 25,396,052 |
| 2024-05-17 | 5.03 | 5.14 | 5.01 | 5.14 | +2.19% | 56,965 | 28,982,901 |
| 2024-05-16 | 5 | 5.08 | 5 | 5.03 | +0.6% | 39,954 | 20,160,020 |
| 2024-05-15 | 5.06 | 5.11 | 4.99 | 5 | -1.96% | 48,238 | 24,325,852 |
| 2024-05-14 | 5.05 | 5.17 | 5.05 | 5.1 | +1.19% | 78,751 | 40,244,411 |
| 2024-05-13 | 5.14 | 5.14 | 5.01 | 5.04 | -2.14% | 56,187 | 28,459,935 |
| 2024-05-10 | 5.25 | 5.26 | 5.11 | 5.15 | -1.9% | 67,608 | 34,946,696 |
| 2024-05-09 | 5.25 | 5.33 | 5.23 | 5.25 | +0.57% | 42,226 | 22,265,990 |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.22 | -2.25% | 55,822 | 29,359,830 |
| 2024-05-07 | 5.38 | 5.38 | 5.28 | 5.34 | -0.19% | 50,676 | 26,976,685 |
| 2024-05-06 | 5.37 | 5.44 | 5.33 | 5.35 | +1.13% | 77,184 | 41,532,546 |
| 2024-04-30 | 5.34 | 5.39 | 5.27 | 5.29 | -0.75% | 70,551 | 37,488,200 |
| 2024-04-29 | 5.26 | 5.33 | 5.2 | 5.33 | +2.7% | 73,521 | 38,864,108 |
| 2024-04-26 | 5.11 | 5.21 | 5.08 | 5.19 | +1.57% | 59,146 | 30,625,438 |
| 2024-04-25 | 5.09 | 5.15 | 5.03 | 5.11 | +0.59% | 59,572 | 30,367,265 |
| 2024-04-24 | 4.92 | 5.08 | 4.89 | 5.08 | +3.67% | 77,651 | 38,938,908 |
| 2024-04-23 | 4.88 | 4.95 | 4.82 | 4.9 | +1.45% | 73,475 | 35,891,469 |
| 2024-04-22 | 4.8 | 4.87 | 4.66 | 4.83 | 0% | 52,405 | 25,137,514 |
| 2024-04-19 | 4.87 | 4.94 | 4.78 | 4.83 | -1.02% | 77,498 | 37,521,507 |
| 2024-04-18 | 4.9 | 5 | 4.75 | 4.88 | +0.41% | 112,108 | 54,941,325 |
| 2024-04-17 | 4.47 | 4.88 | 4.47 | 4.86 | +9.21% | 121,723 | 57,574,058 |
| 2024-04-16 | 4.73 | 4.81 | 4.43 | 4.45 | -7.87% | 139,178 | 63,251,072 |
| 2024-04-15 | 4.98 | 5.05 | 4.71 | 4.83 | -4.17% | 98,807 | 47,955,705 |
| 2024-04-12 | 5.08 | 5.13 | 5 | 5.04 | -0.79% | 67,145 | 33,944,804 |
| 2024-04-11 | 5.11 | 5.16 | 4.95 | 5.08 | -0.59% | 71,753 | 36,477,127 |
| 2024-04-10 | 5.22 | 5.24 | 5 | 5.11 | -2.67% | 81,570 | 41,622,373 |
| 2024-04-09 | 5.13 | 5.28 | 5.1 | 5.25 | +0.96% | 66,048 | 34,358,140 |
| 2024-04-08 | 5.23 | 5.35 | 5.2 | 5.2 | -0.57% | 99,011 | 52,211,678 |
| 2024-04-03 | 5.37 | 5.37 | 5.2 | 5.23 | -2.97% | 88,736 | 46,588,290 |
| 2024-04-02 | 5.52 | 5.52 | 5.35 | 5.39 | -2.53% | 103,778 | 56,113,549 |
| 2024-04-01 | 5.35 | 5.54 | 5.35 | 5.53 | +2.79% | 135,472 | 74,491,901 |
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：