股票概览
3.83
+1.32%
+0.05
3.75
开盘价
4
最高价
3.75
最低价
91,711
成交量
数据更新至: 2024-06-28
技术指标
3.82
MA5 (5日均线)
3.93
MA10 (10日均线)
3.94
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 | 3.75 | 4 | 3.75 | 3.83 | +1.32% | 91,711 | 35,776,426 |
| 2024-06-27 | 3.84 | 3.86 | 3.76 | 3.78 | -2.07% | 45,417 | 17,328,367 |
| 2024-06-26 | 3.75 | 3.86 | 3.73 | 3.86 | +1.85% | 61,067 | 23,187,154 |
| 2024-06-25 | 3.78 | 3.89 | 3.75 | 3.79 | -1.04% | 75,608 | 28,834,278 |
| 2024-06-24 | 3.99 | 3.99 | 3.82 | 3.83 | -5.67% | 120,264 | 46,849,841 |
| 2024-06-21 | 4.1 | 4.18 | 4.06 | 4.06 | -4.47% | 182,775 | 74,940,911 |
| 2024-06-20 | 4 | 4.36 | 3.85 | 4.25 | +6.78% | 267,226 | 110,371,149 |
| 2024-06-19 | 4.01 | 4.04 | 3.98 | 3.98 | -0.75% | 65,164 | 26,059,206 |
| 2024-06-18 | 3.96 | 4.02 | 3.92 | 4.01 | +1.52% | 98,568 | 39,257,660 |
| 2024-06-17 | 3.93 | 4.01 | 3.9 | 3.95 | +0.51% | 75,094 | 29,726,854 |
| 2024-06-14 | 3.86 | 3.94 | 3.82 | 3.93 | +1.55% | 57,365 | 22,374,033 |
| 2024-06-13 | 3.91 | 3.94 | 3.85 | 3.87 | -1.78% | 58,871 | 22,895,638 |
| 2024-06-12 | 3.89 | 3.96 | 3.86 | 3.94 | +1.81% | 56,879 | 22,332,786 |
| 2024-06-11 | 3.87 | 3.89 | 3.78 | 3.87 | -0.77% | 58,283 | 22,439,459 |
| 2024-06-07 | 3.76 | 3.94 | 3.76 | 3.9 | +4.28% | 116,073 | 44,693,444 |
| 2024-06-06 | 3.95 | 3.99 | 3.7 | 3.74 | -5.79% | 156,815 | 59,788,548 |
| 2024-06-05 | 4.05 | 4.05 | 3.97 | 3.97 | -1.73% | 67,307 | 27,041,490 |
| 2024-06-04 | 4.03 | 4.07 | 3.96 | 4.04 | +0.5% | 83,631 | 33,563,524 |
| 2024-06-03 | 4.1 | 4.13 | 3.98 | 4.02 | -2.19% | 121,985 | 49,300,332 |
| 2024-05-31 | 4.17 | 4.21 | 4.08 | 4.11 | -3.52% | 202,115 | 83,542,290 |
| 2024-05-30 | 4.28 | 4.36 | 4.25 | 4.26 | +0.95% | 152,968 | 65,760,367 |
| 2024-05-29 | 4.25 | 4.28 | 4.21 | 4.22 | -1.4% | 118,678 | 50,259,803 |
| 2024-05-28 | 4.36 | 4.38 | 4.22 | 4.28 | -2.73% | 161,874 | 69,441,306 |
| 2024-05-27 | 4.34 | 4.5 | 4.31 | 4.4 | +0.46% | 168,522 | 73,894,775 |
| 2024-05-24 | 4.43 | 4.57 | 4.34 | 4.38 | -2.01% | 234,734 | 104,229,662 |
| 2024-05-23 | 4.59 | 4.61 | 4.45 | 4.47 | -3.87% | 259,143 | 116,551,864 |
| 2024-05-22 | 4.53 | 4.78 | 4.52 | 4.65 | -0.21% | 474,031 | 219,586,546 |
| 2024-05-21 | 4.44 | 4.9 | 4.32 | 4.66 | +4.48% | 598,634 | 276,271,895 |
| 2024-05-20 | 4.42 | 4.47 | 4.4 | 4.46 | 0% | 229,992 | 101,808,208 |
| 2024-05-17 | 4.42 | 4.46 | 4.38 | 4.46 | +0.45% | 243,216 | 107,733,319 |
| 2024-05-16 | 4.47 | 4.56 | 4.42 | 4.44 | -1.55% | 336,314 | 150,172,119 |
| 2024-05-15 | 4.6 | 4.67 | 4.48 | 4.51 | -4.85% | 579,577 | 263,066,727 |
| 2024-05-14 | 4.31 | 4.74 | 4.31 | 4.74 | +9.98% | 839,828 | 392,204,155 |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | -1.15% | 111,779 | 48,718,102 |
| 2024-05-10 | 4.48 | 4.48 | 4.34 | 4.36 | -1.8% | 71,393 | 31,285,313 |
| 2024-05-09 | 4.37 | 4.47 | 4.36 | 4.44 | +1.14% | 71,176 | 31,579,050 |
| 2024-05-08 | 4.44 | 4.44 | 4.37 | 4.39 | -1.57% | 70,427 | 30,965,949 |
| 2024-05-07 | 4.48 | 4.51 | 4.4 | 4.46 | 0% | 95,576 | 42,552,018 |
| 2024-05-06 | 4.44 | 4.52 | 4.39 | 4.46 | +2.06% | 106,434 | 47,610,601 |
| 2024-04-30 | 4.48 | 4.49 | 4.33 | 4.37 | -1.8% | 108,191 | 47,558,559 |
| 2024-04-29 | 4.41 | 4.47 | 4.37 | 4.45 | +0.91% | 139,279 | 61,687,263 |
| 2024-04-26 | 4.27 | 4.45 | 4.23 | 4.41 | +2.08% | 129,616 | 56,892,107 |
| 2024-04-25 | 4.33 | 4.4 | 4.29 | 4.32 | +0.47% | 102,067 | 44,298,061 |
| 2024-04-24 | 4.22 | 4.32 | 4.18 | 4.3 | +3.12% | 112,679 | 48,054,105 |
| 2024-04-23 | 4.16 | 4.26 | 4.14 | 4.17 | +1.21% | 95,353 | 40,043,918 |
| 2024-04-22 | 4.18 | 4.25 | 4.06 | 4.12 | -1.44% | 82,501 | 34,251,087 |
| 2024-04-19 | 4.16 | 4.25 | 4.16 | 4.18 | -0.71% | 85,415 | 35,795,893 |
| 2024-04-18 | 4.28 | 4.35 | 4.15 | 4.21 | -0.47% | 130,622 | 55,510,029 |
| 2024-04-17 | 3.9 | 4.23 | 3.9 | 4.23 | +9.59% | 173,500 | 71,598,606 |
| 2024-04-16 | 4.21 | 4.24 | 3.85 | 3.86 | -9.81% | 203,642 | 80,691,694 |
| 2024-04-15 | 4.46 | 4.46 | 4.08 | 4.28 | -5.31% | 216,770 | 92,489,196 |
| 2024-04-12 | 4.58 | 4.69 | 4.5 | 4.52 | -0.88% | 170,375 | 78,504,097 |
| 2024-04-11 | 4.36 | 4.75 | 4.32 | 4.56 | +3.17% | 201,854 | 92,079,822 |
| 2024-04-10 | 4.52 | 4.52 | 4.35 | 4.42 | -1.78% | 116,003 | 51,274,985 |
| 2024-04-09 | 4.56 | 4.56 | 4.46 | 4.5 | -1.32% | 124,964 | 56,157,670 |
| 2024-04-08 | 4.54 | 4.65 | 4.51 | 4.56 | +0.66% | 161,783 | 74,241,884 |
| 2024-04-03 | 4.59 | 4.6 | 4.47 | 4.53 | -1.31% | 109,045 | 49,343,205 |
| 2024-04-02 | 4.62 | 4.69 | 4.56 | 4.59 | -1.08% | 136,232 | 62,740,554 |
| 2024-04-01 | 4.52 | 4.68 | 4.52 | 4.64 | +2.65% | 184,704 | 85,430,655 |
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：