股票概览
3.95
0%
0
3.94
开盘价
4.05
最高价
3.92
最低价
79,844
成交量
数据更新至: 2024-06-28
技术指标
3.94
MA5 (5日均线)
4.17
MA10 (10日均线)
4.29
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 | 3.94 | 4.05 | 3.92 | 3.95 | 0% | 79,844 | 31,865,012 |
| 2024-06-27 | 4 | 4.09 | 3.95 | 3.95 | -0.75% | 105,780 | 42,399,960 |
| 2024-06-26 | 3.93 | 4 | 3.84 | 3.98 | +0.76% | 110,079 | 43,380,012 |
| 2024-06-25 | 3.91 | 4.04 | 3.82 | 3.95 | +1.8% | 152,338 | 59,709,009 |
| 2024-06-24 | 4.02 | 4.04 | 3.85 | 3.88 | -4.67% | 168,423 | 66,070,884 |
| 2024-06-21 | 4.12 | 4.2 | 4.04 | 4.07 | -2.16% | 187,058 | 76,775,244 |
| 2024-06-20 | 4.37 | 4.38 | 4.14 | 4.16 | -5.88% | 238,977 | 100,539,752 |
| 2024-06-19 | 4.63 | 4.74 | 4.4 | 4.42 | -3.49% | 303,176 | 136,522,925 |
| 2024-06-18 | 4.99 | 5 | 4.53 | 4.58 | -3.78% | 377,525 | 175,525,111 |
| 2024-06-17 | 4.42 | 4.76 | 4.41 | 4.76 | +9.93% | 60,579 | 28,401,883 |
| 2024-06-14 | 4.19 | 4.45 | 4.16 | 4.33 | +3.59% | 140,965 | 60,928,127 |
| 2024-06-13 | 4.34 | 4.37 | 4.15 | 4.18 | -3.46% | 69,489 | 29,308,946 |
| 2024-06-12 | 4.29 | 4.37 | 4.24 | 4.33 | +0.93% | 77,251 | 33,319,917 |
| 2024-06-11 | 4.31 | 4.36 | 4.19 | 4.29 | -0.92% | 109,804 | 47,046,944 |
| 2024-06-07 | 4.2 | 4.36 | 4.18 | 4.33 | +3.59% | 133,573 | 57,077,891 |
| 2024-06-06 | 4.45 | 4.53 | 4.09 | 4.18 | -5.86% | 156,935 | 66,969,210 |
| 2024-06-05 | 4.62 | 4.63 | 4.44 | 4.44 | -4.52% | 94,994 | 42,686,005 |
| 2024-06-04 | 4.58 | 4.7 | 4.48 | 4.65 | +0.65% | 132,376 | 60,862,907 |
| 2024-06-03 | 4.81 | 4.84 | 4.51 | 4.62 | -3.95% | 145,425 | 67,250,972 |
| 2024-05-31 | 4.83 | 4.87 | 4.76 | 4.81 | +0.42% | 97,697 | 46,953,242 |
| 2024-05-30 | 4.88 | 4.91 | 4.75 | 4.79 | -2.64% | 111,438 | 53,761,610 |
| 2024-05-29 | 4.9 | 5.09 | 4.88 | 4.92 | +1.65% | 136,719 | 67,943,253 |
| 2024-05-28 | 5.05 | 5.07 | 4.8 | 4.84 | -3.59% | 131,282 | 64,158,411 |
| 2024-05-27 | 4.9 | 5.05 | 4.84 | 5.02 | +2.66% | 150,330 | 73,950,890 |
| 2024-05-24 | 5 | 5.02 | 4.86 | 4.89 | -2.2% | 163,105 | 80,527,428 |
| 2024-05-23 | 5.06 | 5.17 | 4.97 | 5 | -3.29% | 236,529 | 119,334,624 |
| 2024-05-22 | 5.18 | 5.4 | 5.14 | 5.17 | -0.19% | 318,084 | 167,181,030 |
| 2024-05-21 | 5.19 | 5.24 | 5.13 | 5.18 | +0.39% | 222,615 | 115,459,531 |
| 2024-05-20 | 5.25 | 5.28 | 5.08 | 5.16 | -4.09% | 337,534 | 174,142,533 |
| 2024-05-17 | 5.16 | 5.43 | 5.02 | 5.38 | +6.32% | 394,965 | 204,494,458 |
| 2024-05-16 | 4.89 | 5.23 | 4.88 | 5.06 | +3.27% | 360,884 | 182,479,866 |
| 2024-05-15 | 4.87 | 5.06 | 4.84 | 4.9 | -0.2% | 304,763 | 150,627,712 |
| 2024-05-14 | 4.61 | 5.07 | 4.61 | 4.91 | +6.51% | 351,391 | 172,754,001 |
| 2024-05-13 | 4.72 | 4.73 | 4.59 | 4.61 | -3.15% | 128,314 | 59,743,541 |
| 2024-05-10 | 4.61 | 4.83 | 4.58 | 4.76 | +3.7% | 184,104 | 86,747,328 |
| 2024-05-09 | 4.52 | 4.74 | 4.52 | 4.59 | +2% | 137,030 | 63,046,332 |
| 2024-05-08 | 4.66 | 4.71 | 4.48 | 4.5 | -4.05% | 152,067 | 69,184,551 |
| 2024-05-07 | 4.62 | 4.82 | 4.57 | 4.69 | +0.64% | 210,875 | 98,166,261 |
| 2024-05-06 | 4.58 | 4.79 | 4.58 | 4.66 | +4.25% | 269,111 | 125,806,236 |
| 2024-04-30 | 4.5 | 4.75 | 4.42 | 4.47 | +3.47% | 306,857 | 138,964,355 |
| 2024-04-29 | 3.96 | 4.34 | 3.95 | 4.32 | +8.54% | 178,758 | 75,502,421 |
| 2024-04-26 | 3.81 | 4.01 | 3.77 | 3.98 | +4.19% | 120,655 | 47,292,166 |
| 2024-04-25 | 3.71 | 3.92 | 3.65 | 3.82 | +2.96% | 105,442 | 40,234,488 |
| 2024-04-24 | 3.58 | 3.87 | 3.58 | 3.71 | +3.92% | 133,728 | 50,002,872 |
| 2024-04-23 | 3.49 | 3.63 | 3.47 | 3.57 | +2.29% | 87,500 | 31,271,204 |
| 2024-04-22 | 3.53 | 3.58 | 3.42 | 3.49 | -1.97% | 69,877 | 24,392,250 |
| 2024-04-19 | 3.58 | 3.66 | 3.53 | 3.56 | -1.39% | 87,703 | 31,336,591 |
| 2024-04-18 | 3.63 | 3.68 | 3.47 | 3.61 | 0% | 136,313 | 49,109,451 |
| 2024-04-17 | 3.46 | 3.67 | 3.46 | 3.61 | +2.85% | 149,543 | 53,812,152 |
| 2024-04-16 | 3.87 | 3.87 | 3.51 | 3.51 | -10% | 172,782 | 61,589,084 |
| 2024-04-15 | 4.07 | 4.12 | 3.77 | 3.9 | -4.88% | 155,406 | 60,655,966 |
| 2024-04-12 | 4.24 | 4.3 | 4.08 | 4.1 | -3.53% | 103,791 | 43,345,754 |
| 2024-04-11 | 4.25 | 4.32 | 4.19 | 4.25 | +0.24% | 102,930 | 43,942,264 |
| 2024-04-10 | 4.49 | 4.51 | 4.2 | 4.24 | -6.19% | 179,337 | 77,339,269 |
| 2024-04-09 | 4.45 | 4.58 | 4.43 | 4.52 | +1.12% | 117,600 | 52,818,324 |
| 2024-04-08 | 4.73 | 4.79 | 4.47 | 4.47 | -4.89% | 220,452 | 100,951,976 |
| 2024-04-03 | 4.9 | 4.95 | 4.67 | 4.7 | -6.19% | 360,281 | 172,160,767 |
| 2024-04-02 | 4.7 | 5.15 | 4.62 | 5.01 | +7.05% | 418,813 | 208,180,073 |
| 2024-04-01 | 4.52 | 4.87 | 4.52 | 4.68 | +3.54% | 178,595 | 83,971,709 |
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：