股票概览
3.72
+1.09%
+0.04
3.65
开盘价
3.8
最高价
3.56
最低价
293,312
成交量
数据更新至: 2024-06-28
技术指标
3.67
MA5 (5日均线)
3.95
MA10 (10日均线)
4.14
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 | 3.65 | 3.8 | 3.56 | 3.72 | +1.09% | 293,312 | 108,350,210 |
| 2024-06-27 | 3.61 | 3.68 | 3.56 | 3.68 | +5.14% | 257,939 | 94,101,603 |
| 2024-06-26 | 3.46 | 3.78 | 3.46 | 3.5 | -3.85% | 406,031 | 144,356,436 |
| 2024-06-25 | 3.64 | 3.71 | 3.64 | 3.64 | -4.96% | 251,293 | 91,626,478 |
| 2024-06-24 | 3.98 | 3.98 | 3.83 | 3.83 | -4.96% | 160,480 | 61,880,036 |
| 2024-06-21 | 3.99 | 4.11 | 3.88 | 4.03 | -0.49% | 204,199 | 81,747,855 |
| 2024-06-20 | 4.2 | 4.27 | 4.05 | 4.05 | -4.93% | 303,679 | 125,202,582 |
| 2024-06-19 | 4.3 | 4.34 | 4.19 | 4.26 | -2.07% | 205,509 | 87,864,047 |
| 2024-06-18 | 4.41 | 4.44 | 4.23 | 4.35 | -0.91% | 246,050 | 106,829,203 |
| 2024-06-17 | 4.31 | 4.44 | 4.23 | 4.39 | +0.92% | 221,697 | 96,358,833 |
| 2024-06-14 | 4.17 | 4.38 | 4.14 | 4.35 | +4.07% | 251,714 | 108,266,256 |
| 2024-06-13 | 4.34 | 4.41 | 4.18 | 4.18 | -4.13% | 281,334 | 120,819,354 |
| 2024-06-12 | 4.1 | 4.36 | 4.09 | 4.36 | +5.06% | 312,137 | 132,754,032 |
| 2024-06-11 | 3.87 | 4.16 | 3.76 | 4.15 | +4.8% | 434,617 | 170,922,282 |
| 2024-06-07 | 4.25 | 4.3 | 3.94 | 3.96 | -4.58% | 449,409 | 181,105,941 |
| 2024-06-06 | 4.3 | 4.42 | 4.15 | 4.15 | -5.03% | 288,518 | 121,458,129 |
| 2024-06-05 | 4.47 | 4.58 | 4.37 | 4.37 | -5% | 323,830 | 144,231,811 |
| 2024-06-04 | 4.54 | 4.74 | 4.42 | 4.6 | -0.65% | 327,389 | 150,044,204 |
| 2024-06-03 | 4.67 | 4.79 | 4.4 | 4.63 | 0% | 470,513 | 215,609,150 |
| 2024-05-31 | 4.41 | 4.63 | 4.38 | 4.63 | +4.99% | 357,727 | 163,042,260 |
| 2024-05-30 | 4.2 | 4.41 | 4.14 | 4.41 | +5% | 427,547 | 186,139,352 |
| 2024-05-29 | 4.27 | 4.41 | 4.2 | 4.2 | -4.98% | 423,463 | 180,985,551 |
| 2024-05-28 | 4.46 | 4.46 | 4.27 | 4.42 | +4% | 570,321 | 251,333,041 |
| 2024-05-27 | 4.44 | 4.5 | 4.25 | 4.25 | -4.92% | 318,869 | 137,690,722 |
| 2024-05-24 | 4.53 | 4.73 | 4.43 | 4.47 | -2.61% | 306,155 | 140,284,510 |
| 2024-05-23 | 4.63 | 4.67 | 4.46 | 4.59 | -0.43% | 329,705 | 150,933,686 |
| 2024-05-22 | 4.45 | 4.61 | 4.41 | 4.61 | +5.01% | 405,952 | 184,722,705 |
| 2024-05-21 | 4.3 | 4.39 | 4.13 | 4.39 | +5.02% | 475,676 | 203,777,632 |
| 2024-05-20 | 4.45 | 4.45 | 4.16 | 4.18 | -1.42% | 389,361 | 169,188,936 |
| 2024-05-17 | 4.23 | 4.29 | 4.07 | 4.24 | +3.67% | 533,860 | 224,734,576 |
| 2024-05-16 | 4.2 | 4.2 | 4.01 | 4.09 | +2.25% | 733,615 | 303,621,191 |
| 2024-05-15 | 4 | 4 | 4 | 4 | +4.99% | 25,176 | 10,070,292 |
| 2024-05-14 | 3.81 | 3.81 | 3.81 | 3.81 | +4.96% | 31,064 | 11,835,201 |
| 2024-05-13 | 3.43 | 3.63 | 3.37 | 3.63 | +4.91% | 275,393 | 97,020,096 |
| 2024-05-10 | 3.38 | 3.48 | 3.26 | 3.46 | +2.06% | 512,798 | 173,495,151 |
| 2024-05-09 | 3.35 | 3.55 | 3.29 | 3.39 | -1.74% | 619,985 | 211,017,403 |
| 2024-05-08 | 3.13 | 3.45 | 3.13 | 3.45 | +4.86% | 1,262,014 | 406,146,185 |
| 2024-05-07 | 3.29 | 3.29 | 3.29 | 3.29 | -4.91% | 15,258 | 5,019,882 |
| 2024-05-06 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 11,621 | 4,020,866 |
| 2024-04-29 | 3.5 | 3.64 | 3.46 | 3.64 | +2.82% | 342,778 | 123,255,823 |
| 2024-04-26 | 3.56 | 3.61 | 3.5 | 3.54 | -2.48% | 341,078 | 121,082,283 |
| 2024-04-25 | 3.67 | 3.75 | 3.61 | 3.63 | -1.36% | 222,181 | 81,576,513 |
| 2024-04-24 | 3.73 | 3.76 | 3.62 | 3.68 | -2.13% | 274,481 | 100,744,012 |
| 2024-04-23 | 3.85 | 3.92 | 3.75 | 3.76 | -3.59% | 311,656 | 118,729,662 |
| 2024-04-22 | 3.7 | 4.05 | 3.55 | 3.9 | +3.17% | 445,563 | 171,264,216 |
| 2024-04-19 | 3.88 | 3.9 | 3.76 | 3.78 | -4.06% | 259,101 | 98,819,255 |
| 2024-04-18 | 3.84 | 4.12 | 3.67 | 3.94 | +2.87% | 486,737 | 189,763,794 |
| 2024-04-17 | 3.59 | 3.88 | 3.56 | 3.83 | +6.09% | 394,141 | 149,565,593 |
| 2024-04-16 | 3.98 | 4 | 3.61 | 3.61 | -9.98% | 339,671 | 125,112,613 |
| 2024-04-15 | 4.18 | 4.29 | 3.91 | 4.01 | -7.39% | 454,916 | 183,683,540 |
| 2024-04-12 | 4.45 | 4.53 | 4.3 | 4.33 | -2.91% | 326,212 | 142,410,740 |
| 2024-04-11 | 4.68 | 4.7 | 4.44 | 4.46 | -5.51% | 354,959 | 160,260,102 |
| 2024-04-10 | 4.65 | 4.83 | 4.51 | 4.72 | +1.94% | 439,233 | 205,218,150 |
| 2024-04-09 | 4.73 | 4.88 | 4.4 | 4.63 | -2.11% | 477,033 | 219,319,798 |
| 2024-04-08 | 4.88 | 5.11 | 4.71 | 4.73 | -9.56% | 610,735 | 295,175,670 |
| 2024-04-03 | 5.18 | 5.45 | 5.15 | 5.23 | +0.58% | 488,230 | 258,720,753 |
| 2024-04-02 | 5.46 | 5.47 | 5.15 | 5.2 | -4.94% | 529,356 | 278,018,187 |
| 2024-04-01 | 5.13 | 5.84 | 5.13 | 5.47 | -4.04% | 780,205 | 421,782,345 |
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：