股票概览
3.68
+0.27%
+0.01
3.69
开盘价
3.72
最高价
3.65
最低价
57,703
成交量
数据更新至: 2024-06-28
技术指标
3.67
MA5 (5日均线)
3.74
MA10 (10日均线)
3.78
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 | 3.69 | 3.72 | 3.65 | 3.68 | +0.27% | 57,703 | 21,338,415 |
| 2024-06-27 | 3.71 | 3.73 | 3.67 | 3.67 | -1.34% | 61,702 | 22,821,430 |
| 2024-06-26 | 3.66 | 3.73 | 3.62 | 3.72 | +1.92% | 80,129 | 29,484,262 |
| 2024-06-25 | 3.64 | 3.68 | 3.63 | 3.65 | +0.27% | 59,192 | 21,653,803 |
| 2024-06-24 | 3.76 | 3.76 | 3.63 | 3.64 | -3.19% | 96,581 | 35,464,810 |
| 2024-06-21 | 3.74 | 3.81 | 3.74 | 3.76 | +0.53% | 58,032 | 21,932,874 |
| 2024-06-20 | 3.86 | 3.89 | 3.74 | 3.74 | -3.11% | 104,000 | 39,368,264 |
| 2024-06-19 | 3.88 | 3.9 | 3.86 | 3.86 | -0.52% | 89,607 | 34,770,990 |
| 2024-06-18 | 3.83 | 3.88 | 3.83 | 3.88 | +1.31% | 63,365 | 24,483,320 |
| 2024-06-17 | 3.8 | 3.85 | 3.8 | 3.83 | +0.26% | 60,468 | 23,160,968 |
| 2024-06-14 | 3.77 | 3.83 | 3.75 | 3.82 | +1.33% | 90,596 | 34,498,098 |
| 2024-06-13 | 3.8 | 3.82 | 3.76 | 3.77 | -0.79% | 71,229 | 26,915,600 |
| 2024-06-12 | 3.77 | 3.82 | 3.76 | 3.8 | +0.53% | 87,199 | 33,108,004 |
| 2024-06-11 | 3.79 | 3.8 | 3.74 | 3.78 | -0.53% | 92,870 | 34,952,762 |
| 2024-06-07 | 3.72 | 3.8 | 3.72 | 3.8 | +2.15% | 113,951 | 42,886,726 |
| 2024-06-06 | 3.84 | 3.87 | 3.71 | 3.72 | -3.13% | 170,498 | 64,003,243 |
| 2024-06-05 | 3.89 | 3.89 | 3.84 | 3.84 | -1.54% | 105,932 | 40,984,570 |
| 2024-06-04 | 3.87 | 3.91 | 3.84 | 3.9 | +0.52% | 100,711 | 39,066,390 |
| 2024-06-03 | 3.97 | 3.97 | 3.85 | 3.88 | -1.77% | 152,756 | 59,529,123 |
| 2024-05-31 | 3.93 | 3.98 | 3.93 | 3.95 | +0.25% | 81,877 | 32,393,872 |
| 2024-05-30 | 4 | 4 | 3.93 | 3.94 | -1.25% | 115,883 | 45,846,441 |
| 2024-05-29 | 3.98 | 4.04 | 3.98 | 3.99 | -0.5% | 121,702 | 48,759,679 |
| 2024-05-28 | 4.09 | 4.09 | 4 | 4.01 | -1.72% | 171,662 | 69,241,673 |
| 2024-05-27 | 4.12 | 4.17 | 4.02 | 4.08 | -1.45% | 238,420 | 97,072,889 |
| 2024-05-24 | 4.23 | 4.25 | 4.14 | 4.14 | -1.66% | 322,572 | 135,211,424 |
| 2024-05-23 | 4.25 | 4.3 | 4.19 | 4.21 | -2.09% | 268,208 | 113,540,804 |
| 2024-05-22 | 4.24 | 4.37 | 4.23 | 4.3 | +1.42% | 368,332 | 158,840,108 |
| 2024-05-21 | 4.27 | 4.3 | 4.22 | 4.24 | -1.17% | 215,126 | 91,416,738 |
| 2024-05-20 | 4.36 | 4.36 | 4.27 | 4.29 | -1.61% | 336,292 | 144,349,872 |
| 2024-05-17 | 4.25 | 4.38 | 4.23 | 4.36 | +2.59% | 696,320 | 301,254,334 |
| 2024-05-16 | 4.12 | 4.29 | 4.11 | 4.25 | +3.16% | 378,234 | 159,113,838 |
| 2024-05-15 | 4.15 | 4.17 | 4.11 | 4.12 | -1.2% | 156,972 | 64,900,362 |
| 2024-05-14 | 4.1 | 4.18 | 4.09 | 4.17 | +1.96% | 209,304 | 86,753,988 |
| 2024-05-13 | 4.12 | 4.13 | 4.07 | 4.09 | -1.21% | 135,921 | 55,684,312 |
| 2024-05-10 | 4.12 | 4.15 | 4.09 | 4.14 | +0.49% | 141,931 | 58,546,017 |
| 2024-05-09 | 4.06 | 4.13 | 4.06 | 4.12 | +1.23% | 148,166 | 60,999,666 |
| 2024-05-08 | 4.14 | 4.15 | 4.06 | 4.07 | -2.16% | 171,304 | 70,245,822 |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.16 | -0.95% | 197,168 | 82,164,546 |
| 2024-05-06 | 4.18 | 4.22 | 4.15 | 4.2 | +1.69% | 268,375 | 112,359,856 |
| 2024-04-30 | 4.22 | 4.23 | 4.11 | 4.13 | -2.82% | 320,358 | 133,019,828 |
| 2024-04-29 | 4.14 | 4.27 | 4.08 | 4.25 | +0.95% | 551,808 | 232,085,459 |
| 2024-04-26 | 3.98 | 4.26 | 3.94 | 4.21 | +5.78% | 594,001 | 246,324,687 |
| 2024-04-25 | 3.97 | 4.01 | 3.96 | 3.98 | -0.25% | 104,627 | 41,732,950 |
| 2024-04-24 | 3.94 | 3.99 | 3.93 | 3.99 | +1.27% | 153,441 | 60,849,081 |
| 2024-04-23 | 3.94 | 3.98 | 3.92 | 3.94 | +0.25% | 138,676 | 54,764,763 |
| 2024-04-22 | 3.99 | 4 | 3.92 | 3.93 | -1.01% | 130,270 | 51,466,422 |
| 2024-04-19 | 3.96 | 4.01 | 3.93 | 3.97 | +0.25% | 170,760 | 67,719,944 |
| 2024-04-18 | 3.95 | 4.03 | 3.94 | 3.96 | -0.5% | 217,305 | 86,542,655 |
| 2024-04-17 | 3.85 | 3.98 | 3.85 | 3.98 | +4.74% | 236,346 | 93,029,774 |
| 2024-04-16 | 3.88 | 3.92 | 3.8 | 3.8 | -2.56% | 238,744 | 91,498,609 |
| 2024-04-15 | 3.97 | 4 | 3.81 | 3.9 | -1.76% | 235,935 | 92,325,410 |
| 2024-04-12 | 4.01 | 4.04 | 3.96 | 3.97 | -1.24% | 153,034 | 61,257,807 |
| 2024-04-11 | 3.94 | 4.06 | 3.92 | 4.02 | +1.26% | 210,031 | 84,185,827 |
| 2024-04-10 | 4.06 | 4.07 | 3.93 | 3.97 | -2.46% | 240,907 | 95,903,894 |
| 2024-04-09 | 4.08 | 4.09 | 4.03 | 4.07 | +0.25% | 140,711 | 57,141,008 |
| 2024-04-08 | 4.13 | 4.14 | 4.06 | 4.06 | -2.17% | 189,384 | 77,596,647 |
| 2024-04-03 | 4.18 | 4.2 | 4.12 | 4.15 | -1.19% | 206,466 | 85,782,026 |
| 2024-04-02 | 4.28 | 4.29 | 4.19 | 4.2 | -2.1% | 302,437 | 127,640,099 |
| 2024-04-01 | 4.23 | 4.3 | 4.21 | 4.29 | +2.63% | 331,803 | 141,839,333 |
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：