股票概览
3.87
0%
0
3.87
开盘价
3.94
最高价
3.84
最低价
76,751
成交量
数据更新至: 2024-06-28
技术指标
3.89
MA5 (5日均线)
3.96
MA10 (10日均线)
4.08
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 | 3.87 | 3.94 | 3.84 | 3.87 | 0% | 76,751 | 29,915,461 |
| 2024-06-27 | 3.96 | 3.96 | 3.86 | 3.87 | -2.27% | 82,017 | 32,005,304 |
| 2024-06-26 | 3.91 | 3.97 | 3.89 | 3.96 | +1.02% | 103,385 | 40,668,680 |
| 2024-06-25 | 3.83 | 3.94 | 3.83 | 3.92 | +2.35% | 89,932 | 35,082,443 |
| 2024-06-24 | 3.98 | 3.98 | 3.81 | 3.83 | -4.25% | 126,923 | 49,194,877 |
| 2024-06-21 | 3.96 | 4.06 | 3.94 | 4 | +0.76% | 67,131 | 26,886,110 |
| 2024-06-20 | 4.04 | 4.09 | 3.95 | 3.97 | -1.49% | 106,489 | 42,655,620 |
| 2024-06-19 | 4.09 | 4.11 | 4.03 | 4.03 | -1.23% | 69,032 | 28,004,800 |
| 2024-06-18 | 4.09 | 4.11 | 4.06 | 4.08 | -0.24% | 73,184 | 29,869,596 |
| 2024-06-17 | 4.08 | 4.13 | 4.06 | 4.09 | -0.73% | 55,458 | 22,694,799 |
| 2024-06-14 | 4.12 | 4.14 | 4.06 | 4.12 | +0.24% | 56,565 | 23,193,315 |
| 2024-06-13 | 4.21 | 4.21 | 4.09 | 4.11 | -2.14% | 64,467 | 26,631,434 |
| 2024-06-12 | 4.17 | 4.23 | 4.15 | 4.2 | +0.48% | 65,418 | 27,432,176 |
| 2024-06-11 | 4.17 | 4.21 | 4.11 | 4.18 | +0.48% | 76,731 | 31,906,014 |
| 2024-06-07 | 4.1 | 4.18 | 4.09 | 4.16 | +2.21% | 76,833 | 31,777,753 |
| 2024-06-06 | 4.17 | 4.24 | 4.03 | 4.07 | -3.33% | 129,259 | 53,124,816 |
| 2024-06-05 | 4.29 | 4.29 | 4.21 | 4.21 | -1.64% | 62,410 | 26,540,921 |
| 2024-06-04 | 4.27 | 4.29 | 4.21 | 4.28 | 0% | 70,689 | 30,041,621 |
| 2024-06-03 | 4.39 | 4.4 | 4.25 | 4.28 | -2.51% | 112,775 | 48,419,900 |
| 2024-05-31 | 4.36 | 4.42 | 4.36 | 4.39 | +0.46% | 64,459 | 28,258,029 |
| 2024-05-30 | 4.37 | 4.42 | 4.35 | 4.37 | -0.46% | 59,146 | 25,905,736 |
| 2024-05-29 | 4.4 | 4.42 | 4.35 | 4.39 | 0% | 73,457 | 32,283,027 |
| 2024-05-28 | 4.46 | 4.48 | 4.39 | 4.39 | -2.23% | 108,017 | 47,791,703 |
| 2024-05-27 | 4.48 | 4.53 | 4.43 | 4.49 | +0.45% | 96,815 | 43,261,750 |
| 2024-05-24 | 4.47 | 4.53 | 4.47 | 4.47 | -0.45% | 82,474 | 37,062,664 |
| 2024-05-23 | 4.55 | 4.57 | 4.46 | 4.49 | -3.65% | 138,578 | 62,391,063 |
| 2024-05-22 | 4.71 | 4.74 | 4.63 | 4.66 | -1.06% | 106,321 | 49,594,480 |
| 2024-05-21 | 4.78 | 4.79 | 4.68 | 4.71 | -2.28% | 167,626 | 79,148,906 |
| 2024-05-20 | 4.83 | 4.93 | 4.78 | 4.82 | 0% | 138,180 | 66,749,834 |
| 2024-05-17 | 4.82 | 4.85 | 4.75 | 4.82 | +0.21% | 106,920 | 51,233,224 |
| 2024-05-16 | 4.81 | 4.86 | 4.78 | 4.81 | 0% | 96,502 | 46,562,180 |
| 2024-05-15 | 4.92 | 4.92 | 4.8 | 4.81 | -2.24% | 122,683 | 59,369,339 |
| 2024-05-14 | 4.88 | 4.98 | 4.88 | 4.92 | +0.41% | 119,188 | 58,888,872 |
| 2024-05-13 | 4.99 | 5.01 | 4.87 | 4.9 | -2.2% | 159,329 | 78,700,938 |
| 2024-05-10 | 5.02 | 5.12 | 4.99 | 5.01 | -1.18% | 162,644 | 82,161,330 |
| 2024-05-09 | 5.04 | 5.14 | 4.97 | 5.07 | +0.6% | 178,199 | 90,374,286 |
| 2024-05-08 | 5.02 | 5.24 | 5 | 5.04 | 0% | 286,089 | 145,299,326 |
| 2024-05-07 | 4.87 | 5.11 | 4.84 | 5.04 | +3.28% | 326,790 | 163,548,297 |
| 2024-05-06 | 4.78 | 4.89 | 4.78 | 4.88 | +2.74% | 211,332 | 102,500,949 |
| 2024-04-30 | 4.65 | 4.79 | 4.64 | 4.75 | +1.93% | 170,638 | 80,749,536 |
| 2024-04-29 | 4.58 | 4.68 | 4.51 | 4.66 | +1.75% | 197,282 | 91,021,359 |
| 2024-04-26 | 4.69 | 4.7 | 4.54 | 4.58 | -4.98% | 339,196 | 155,749,117 |
| 2024-04-25 | 4.73 | 4.83 | 4.71 | 4.82 | +1.9% | 119,835 | 57,356,816 |
| 2024-04-24 | 4.71 | 4.74 | 4.67 | 4.73 | +0.42% | 75,845 | 35,726,913 |
| 2024-04-23 | 4.67 | 4.74 | 4.64 | 4.71 | +0.64% | 82,100 | 38,541,825 |
| 2024-04-22 | 4.63 | 4.72 | 4.61 | 4.68 | +0.86% | 92,712 | 43,364,194 |
| 2024-04-19 | 4.6 | 4.67 | 4.58 | 4.64 | +0.65% | 93,360 | 43,230,390 |
| 2024-04-18 | 4.68 | 4.68 | 4.59 | 4.61 | -1.07% | 122,881 | 56,985,576 |
| 2024-04-17 | 4.45 | 4.66 | 4.45 | 4.66 | +5.19% | 144,477 | 66,367,620 |
| 2024-04-16 | 4.55 | 4.78 | 4.41 | 4.43 | -3.7% | 226,155 | 103,042,538 |
| 2024-04-15 | 4.7 | 4.74 | 4.47 | 4.6 | -5.54% | 412,707 | 190,996,489 |
| 2024-04-12 | 4.76 | 5.04 | 4.73 | 4.87 | +1.88% | 299,013 | 145,559,196 |
| 2024-04-11 | 4.72 | 4.83 | 4.72 | 4.78 | +0.42% | 76,537 | 36,673,526 |
| 2024-04-10 | 4.84 | 4.86 | 4.73 | 4.76 | -1.86% | 102,112 | 48,973,223 |
| 2024-04-09 | 4.72 | 4.85 | 4.71 | 4.85 | +2.32% | 121,847 | 58,318,956 |
| 2024-04-08 | 4.84 | 4.84 | 4.74 | 4.74 | -2.07% | 105,394 | 50,518,630 |
| 2024-04-03 | 4.82 | 4.85 | 4.78 | 4.84 | +0.62% | 104,521 | 50,432,946 |
| 2024-04-02 | 4.85 | 4.85 | 4.78 | 4.81 | -0.82% | 102,826 | 49,506,038 |
| 2024-04-01 | 4.8 | 4.85 | 4.79 | 4.85 | +1.68% | 147,018 | 70,934,925 |
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：