股票概览
3.65
-0.27%
-0.01
3.63
开盘价
3.72
最高价
3.63
最低价
57,178
成交量
数据更新至: 2024-06-28
技术指标
3.71
MA5 (5日均线)
3.79
MA10 (10日均线)
3.87
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 | 3.63 | 3.72 | 3.63 | 3.65 | -0.27% | 57,178 | 21,083,756 |
| 2024-06-27 | 3.74 | 3.75 | 3.66 | 3.66 | -2.14% | 61,653 | 22,788,220 |
| 2024-06-26 | 3.73 | 3.75 | 3.67 | 3.74 | 0% | 84,127 | 31,237,411 |
| 2024-06-25 | 3.69 | 3.8 | 3.65 | 3.74 | 0% | 93,772 | 34,989,412 |
| 2024-06-24 | 3.82 | 3.82 | 3.67 | 3.74 | -2.35% | 144,996 | 53,908,826 |
| 2024-06-21 | 3.87 | 3.95 | 3.83 | 3.83 | -1.79% | 243,955 | 94,728,606 |
| 2024-06-20 | 3.84 | 3.93 | 3.77 | 3.9 | +1.04% | 203,472 | 78,353,240 |
| 2024-06-19 | 3.95 | 3.96 | 3.85 | 3.86 | -2.28% | 90,598 | 35,152,466 |
| 2024-06-18 | 3.81 | 3.97 | 3.77 | 3.95 | +3.67% | 167,527 | 65,169,986 |
| 2024-06-17 | 3.96 | 3.97 | 3.79 | 3.81 | -3.79% | 266,066 | 102,838,942 |
| 2024-06-14 | 3.87 | 4.01 | 3.82 | 3.96 | -0.25% | 262,134 | 103,478,795 |
| 2024-06-13 | 4 | 4.03 | 3.94 | 3.97 | -1.24% | 107,975 | 42,937,948 |
| 2024-06-12 | 3.95 | 4.08 | 3.91 | 4.02 | +1.77% | 208,557 | 83,610,862 |
| 2024-06-11 | 4.04 | 4.06 | 3.93 | 3.95 | -2.47% | 198,102 | 79,024,410 |
| 2024-06-07 | 4.05 | 4.07 | 3.88 | 4.05 | +0.75% | 315,459 | 125,803,177 |
| 2024-06-06 | 4.07 | 4.13 | 3.99 | 4.02 | -1.23% | 364,292 | 147,337,834 |
| 2024-06-05 | 3.94 | 4.2 | 3.91 | 4.07 | +3.04% | 594,927 | 242,616,994 |
| 2024-06-04 | 3.82 | 3.95 | 3.73 | 3.95 | +3.13% | 231,654 | 89,146,223 |
| 2024-06-03 | 3.87 | 3.9 | 3.75 | 3.83 | +1.32% | 225,834 | 86,441,107 |
| 2024-05-31 | 3.62 | 3.92 | 3.6 | 3.78 | +4.42% | 356,390 | 134,627,253 |
| 2024-05-30 | 3.71 | 3.71 | 3.59 | 3.62 | -1.36% | 172,082 | 62,440,282 |
| 2024-05-29 | 3.69 | 3.73 | 3.66 | 3.67 | -0.81% | 131,480 | 48,513,839 |
| 2024-05-28 | 3.85 | 3.85 | 3.69 | 3.7 | -3.39% | 223,904 | 83,738,287 |
| 2024-05-27 | 3.99 | 4.01 | 3.75 | 3.83 | -3.28% | 240,242 | 92,427,181 |
| 2024-05-24 | 4.12 | 4.17 | 3.95 | 3.96 | -3.18% | 204,263 | 82,491,403 |
| 2024-05-23 | 4.26 | 4.26 | 4.08 | 4.09 | -3.99% | 241,642 | 100,133,489 |
| 2024-05-22 | 4.17 | 4.35 | 4.17 | 4.26 | +2.16% | 429,618 | 183,573,851 |
| 2024-05-21 | 4.22 | 4.24 | 4.11 | 4.17 | -1.65% | 232,842 | 96,942,535 |
| 2024-05-20 | 4.08 | 4.25 | 4.07 | 4.24 | +3.92% | 606,970 | 254,365,511 |
| 2024-05-17 | 3.85 | 4.12 | 3.85 | 4.08 | +5.7% | 639,505 | 258,421,002 |
| 2024-05-16 | 3.91 | 3.92 | 3.82 | 3.86 | -0.77% | 144,672 | 55,995,023 |
| 2024-05-15 | 3.91 | 3.95 | 3.86 | 3.89 | -0.51% | 140,108 | 54,722,836 |
| 2024-05-14 | 3.78 | 3.94 | 3.78 | 3.91 | +2.36% | 183,493 | 71,051,418 |
| 2024-05-13 | 3.82 | 3.89 | 3.74 | 3.82 | 0% | 210,162 | 79,960,585 |
| 2024-05-10 | 3.87 | 3.97 | 3.8 | 3.82 | -0.78% | 198,404 | 76,688,344 |
| 2024-05-09 | 3.9 | 4.05 | 3.82 | 3.85 | -2.04% | 485,943 | 189,311,274 |
| 2024-05-08 | 3.8 | 3.96 | 3.75 | 3.93 | +3.97% | 361,460 | 140,670,235 |
| 2024-05-07 | 3.79 | 3.83 | 3.69 | 3.78 | +0.8% | 258,711 | 97,372,403 |
| 2024-05-06 | 3.66 | 3.8 | 3.66 | 3.75 | +4.17% | 279,586 | 104,249,964 |
| 2024-04-30 | 3.58 | 3.92 | 3.56 | 3.6 | +1.12% | 533,104 | 199,608,576 |
| 2024-04-29 | 3.41 | 3.57 | 3.41 | 3.56 | +4.4% | 208,209 | 73,260,310 |
| 2024-04-26 | 3.36 | 3.42 | 3.36 | 3.41 | +0.89% | 116,857 | 39,624,255 |
| 2024-04-25 | 3.36 | 3.42 | 3.35 | 3.38 | +0.3% | 132,469 | 44,865,502 |
| 2024-04-24 | 3.31 | 3.39 | 3.31 | 3.37 | +0.9% | 109,473 | 36,722,199 |
| 2024-04-23 | 3.41 | 3.46 | 3.31 | 3.34 | -2.62% | 228,746 | 76,932,853 |
| 2024-04-22 | 3.53 | 3.64 | 3.41 | 3.43 | -3.11% | 292,431 | 102,432,170 |
| 2024-04-19 | 3.91 | 3.92 | 3.53 | 3.54 | -9.69% | 612,983 | 225,735,433 |
| 2024-04-18 | 4.15 | 4.15 | 3.91 | 3.92 | -3.21% | 360,333 | 144,292,497 |
| 2024-04-17 | 3.76 | 4.1 | 3.76 | 4.05 | +8.29% | 483,659 | 191,146,601 |
| 2024-04-16 | 3.97 | 3.99 | 3.72 | 3.74 | -5.56% | 164,520 | 63,002,746 |
| 2024-04-15 | 4 | 4.04 | 3.8 | 3.96 | -0.5% | 178,832 | 70,337,645 |
| 2024-04-12 | 4.06 | 4.09 | 3.95 | 3.98 | -1.97% | 134,568 | 53,827,418 |
| 2024-04-11 | 4.03 | 4.15 | 4.01 | 4.06 | -0.25% | 183,664 | 74,793,135 |
| 2024-04-10 | 4.18 | 4.18 | 4.04 | 4.07 | -2.4% | 204,700 | 83,680,358 |
| 2024-04-09 | 3.9 | 4.24 | 3.9 | 4.17 | +6.38% | 487,917 | 200,680,393 |
| 2024-04-08 | 3.99 | 4.06 | 3.91 | 3.92 | -1.26% | 232,408 | 92,830,845 |
| 2024-04-03 | 4.08 | 4.11 | 3.93 | 3.97 | -2.22% | 318,049 | 127,205,221 |
| 2024-04-02 | 3.93 | 4.17 | 3.83 | 4.06 | +6.01% | 713,147 | 286,706,462 |
| 2024-04-01 | 3.78 | 3.9 | 3.75 | 3.83 | +0.79% | 437,631 | 167,054,217 |
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：