股票概览
3.68
+0.82%
+0.03
3.64
开盘价
3.72
最高价
3.64
最低价
201,153
成交量
数据更新至: 2024-06-28
技术指标
3.66
MA5 (5日均线)
3.71
MA10 (10日均线)
3.77
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 | 3.64 | 3.72 | 3.64 | 3.68 | +0.82% | 201,153 | 74,237,067 |
| 2024-06-27 | 3.68 | 3.69 | 3.63 | 3.65 | -1.08% | 160,667 | 58,649,972 |
| 2024-06-26 | 3.65 | 3.7 | 3.61 | 3.69 | +1.1% | 242,286 | 88,403,189 |
| 2024-06-25 | 3.63 | 3.72 | 3.63 | 3.65 | +0.27% | 173,071 | 63,558,783 |
| 2024-06-24 | 3.74 | 3.75 | 3.63 | 3.64 | -2.93% | 192,337 | 70,602,457 |
| 2024-06-21 | 3.73 | 3.77 | 3.71 | 3.75 | +0.54% | 118,500 | 44,422,635 |
| 2024-06-20 | 3.77 | 3.78 | 3.72 | 3.73 | -1.06% | 149,801 | 56,136,396 |
| 2024-06-19 | 3.81 | 3.81 | 3.76 | 3.77 | -0.53% | 99,689 | 37,702,800 |
| 2024-06-18 | 3.78 | 3.81 | 3.76 | 3.79 | +0.53% | 101,088 | 38,298,559 |
| 2024-06-17 | 3.8 | 3.83 | 3.77 | 3.77 | -1.05% | 122,177 | 46,404,575 |
| 2024-06-14 | 3.79 | 3.82 | 3.77 | 3.81 | +0.53% | 193,684 | 73,630,820 |
| 2024-06-13 | 3.77 | 3.81 | 3.74 | 3.79 | +0.26% | 183,940 | 69,502,073 |
| 2024-06-12 | 3.75 | 3.79 | 3.73 | 3.78 | +0.8% | 127,115 | 47,904,436 |
| 2024-06-11 | 3.81 | 3.81 | 3.74 | 3.75 | -1.83% | 215,419 | 81,133,568 |
| 2024-06-07 | 3.82 | 3.84 | 3.78 | 3.82 | +0.79% | 153,396 | 58,466,703 |
| 2024-06-06 | 3.83 | 3.85 | 3.79 | 3.79 | -0.79% | 194,191 | 74,099,639 |
| 2024-06-05 | 3.89 | 3.9 | 3.82 | 3.82 | -2.05% | 210,434 | 81,157,728 |
| 2024-06-04 | 3.85 | 3.91 | 3.85 | 3.9 | +0.78% | 184,468 | 71,536,318 |
| 2024-06-03 | 3.94 | 3.94 | 3.85 | 3.87 | -1.53% | 253,017 | 97,988,048 |
| 2024-05-31 | 3.88 | 3.96 | 3.88 | 3.93 | +1.29% | 199,549 | 78,440,919 |
| 2024-05-30 | 3.9 | 3.92 | 3.87 | 3.88 | -0.26% | 153,975 | 59,973,417 |
| 2024-05-29 | 3.91 | 3.95 | 3.89 | 3.89 | -0.77% | 157,403 | 61,566,089 |
| 2024-05-28 | 3.96 | 3.97 | 3.91 | 3.92 | -1.01% | 159,833 | 62,865,984 |
| 2024-05-27 | 3.95 | 3.97 | 3.92 | 3.96 | +0.51% | 177,695 | 70,125,316 |
| 2024-05-24 | 3.93 | 4 | 3.93 | 3.94 | -0.25% | 193,144 | 76,723,382 |
| 2024-05-23 | 4.01 | 4.01 | 3.94 | 3.95 | -1.5% | 229,936 | 91,403,371 |
| 2024-05-22 | 4.04 | 4.04 | 3.99 | 4.01 | -0.5% | 227,592 | 91,311,985 |
| 2024-05-21 | 4.07 | 4.07 | 4.02 | 4.03 | -0.74% | 215,502 | 87,094,134 |
| 2024-05-20 | 4.09 | 4.11 | 4.06 | 4.06 | -0.73% | 234,153 | 95,438,137 |
| 2024-05-17 | 4.04 | 4.09 | 4.02 | 4.09 | +1.49% | 298,284 | 120,903,118 |
| 2024-05-16 | 4.04 | 4.08 | 4.03 | 4.03 | 0% | 270,986 | 109,818,323 |
| 2024-05-15 | 4.08 | 4.08 | 4.03 | 4.03 | -1.23% | 167,148 | 67,802,845 |
| 2024-05-14 | 4.08 | 4.11 | 4.06 | 4.08 | 0% | 240,288 | 98,034,904 |
| 2024-05-13 | 4.03 | 4.11 | 4.01 | 4.08 | +0.74% | 327,865 | 133,663,754 |
| 2024-05-10 | 4.09 | 4.09 | 4.04 | 4.05 | -0.49% | 190,607 | 77,409,136 |
| 2024-05-09 | 4 | 4.09 | 4 | 4.07 | +1.75% | 260,857 | 106,005,578 |
| 2024-05-08 | 4.05 | 4.05 | 4 | 4 | -1.23% | 178,826 | 71,936,563 |
| 2024-05-07 | 4.09 | 4.09 | 4.04 | 4.05 | -0.74% | 222,724 | 90,445,755 |
| 2024-05-06 | 4.06 | 4.1 | 4.05 | 4.08 | +1.24% | 290,762 | 118,602,812 |
| 2024-04-30 | 4.05 | 4.06 | 3.98 | 4.03 | -0.98% | 396,174 | 159,008,814 |
| 2024-04-29 | 3.97 | 4.1 | 3.92 | 4.07 | +3.3% | 517,204 | 208,394,373 |
| 2024-04-26 | 3.85 | 3.96 | 3.85 | 3.94 | +1.81% | 372,377 | 145,976,247 |
| 2024-04-25 | 3.89 | 3.9 | 3.83 | 3.87 | -0.51% | 263,071 | 101,601,303 |
| 2024-04-24 | 3.94 | 3.97 | 3.86 | 3.89 | -1.27% | 531,561 | 206,708,902 |
| 2024-04-23 | 4.05 | 4.08 | 3.94 | 3.94 | -2.96% | 457,967 | 182,919,660 |
| 2024-04-22 | 4.11 | 4.15 | 4.06 | 4.06 | -1.22% | 330,029 | 135,104,248 |
| 2024-04-19 | 4.09 | 4.16 | 4.08 | 4.11 | +0.24% | 385,467 | 159,060,225 |
| 2024-04-18 | 4.13 | 4.18 | 4.09 | 4.1 | -0.73% | 430,659 | 177,898,667 |
| 2024-04-17 | 4 | 4.14 | 3.98 | 4.13 | +3.25% | 537,149 | 219,109,577 |
| 2024-04-16 | 4.1 | 4.15 | 3.98 | 4 | -2.68% | 505,086 | 205,233,317 |
| 2024-04-15 | 3.98 | 4.17 | 3.95 | 4.11 | +3.27% | 560,364 | 229,016,865 |
| 2024-04-12 | 4.02 | 4.03 | 3.97 | 3.98 | -0.75% | 219,194 | 87,722,258 |
| 2024-04-11 | 3.85 | 4.06 | 3.85 | 4.01 | +3.62% | 456,728 | 181,708,288 |
| 2024-04-10 | 3.87 | 3.94 | 3.85 | 3.87 | 0% | 196,653 | 76,541,451 |
| 2024-04-09 | 3.9 | 3.91 | 3.85 | 3.87 | -0.26% | 150,371 | 58,201,050 |
| 2024-04-08 | 3.92 | 3.95 | 3.88 | 3.88 | -1.27% | 164,390 | 64,286,469 |
| 2024-04-03 | 3.96 | 3.96 | 3.91 | 3.93 | -0.51% | 124,221 | 48,833,493 |
| 2024-04-02 | 3.97 | 3.99 | 3.94 | 3.95 | -0.25% | 168,277 | 66,684,951 |
| 2024-04-01 | 3.9 | 3.97 | 3.88 | 3.96 | +2.06% | 184,426 | 72,547,092 |
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：