股票概览
3.95
+1.28%
+0.05
3.91
开盘价
3.98
最高价
3.89
最低价
120,927
成交量
数据更新至: 2024-06-28
技术指标
3.93
MA5 (5日均线)
3.97
MA10 (10日均线)
4.04
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 | 3.91 | 3.98 | 3.89 | 3.95 | +1.28% | 120,927 | 47,723,823 |
| 2024-06-27 | 3.96 | 3.96 | 3.89 | 3.9 | -2.26% | 113,826 | 44,555,946 |
| 2024-06-26 | 3.9 | 4 | 3.89 | 3.99 | +1.53% | 140,932 | 55,621,179 |
| 2024-06-25 | 3.88 | 3.96 | 3.87 | 3.93 | +1.03% | 130,417 | 51,130,150 |
| 2024-06-24 | 3.96 | 3.97 | 3.87 | 3.89 | -2.02% | 163,026 | 63,797,507 |
| 2024-06-21 | 3.97 | 4.01 | 3.95 | 3.97 | +0.25% | 124,262 | 49,499,008 |
| 2024-06-20 | 4.02 | 4.04 | 3.96 | 3.96 | -1.74% | 159,103 | 63,419,656 |
| 2024-06-19 | 4.06 | 4.07 | 4.03 | 4.03 | -0.98% | 85,887 | 34,739,929 |
| 2024-06-18 | 4 | 4.08 | 4 | 4.07 | +1.5% | 132,584 | 53,610,522 |
| 2024-06-17 | 4 | 4.06 | 3.99 | 4.01 | 0% | 128,574 | 51,663,559 |
| 2024-06-14 | 4.04 | 4.06 | 3.99 | 4.01 | -0.74% | 116,424 | 46,784,720 |
| 2024-06-13 | 4.1 | 4.11 | 4.02 | 4.04 | -1.46% | 147,574 | 59,717,527 |
| 2024-06-12 | 4.1 | 4.11 | 4.08 | 4.1 | 0% | 108,787 | 44,560,164 |
| 2024-06-11 | 4.17 | 4.19 | 4.07 | 4.1 | -1.68% | 198,637 | 81,646,469 |
| 2024-06-07 | 4.08 | 4.18 | 4.08 | 4.17 | +2.46% | 162,572 | 67,095,322 |
| 2024-06-06 | 4.12 | 4.16 | 4.05 | 4.07 | -1.21% | 177,840 | 72,760,426 |
| 2024-06-05 | 4.16 | 4.21 | 4.11 | 4.12 | -1.2% | 136,647 | 56,926,500 |
| 2024-06-04 | 4.12 | 4.17 | 4.09 | 4.17 | +1.21% | 146,690 | 60,572,894 |
| 2024-06-03 | 4.17 | 4.19 | 4.08 | 4.12 | -1.44% | 189,217 | 78,009,685 |
| 2024-05-31 | 4.2 | 4.21 | 4.17 | 4.18 | 0% | 98,912 | 41,408,960 |
| 2024-05-30 | 4.2 | 4.23 | 4.18 | 4.18 | -0.48% | 116,042 | 48,707,964 |
| 2024-05-29 | 4.23 | 4.25 | 4.18 | 4.2 | -0.94% | 140,965 | 59,385,169 |
| 2024-05-28 | 4.27 | 4.28 | 4.23 | 4.24 | -0.7% | 139,147 | 59,236,484 |
| 2024-05-27 | 4.21 | 4.27 | 4.21 | 4.27 | +1.43% | 132,931 | 56,535,875 |
| 2024-05-24 | 4.19 | 4.27 | 4.19 | 4.21 | 0% | 131,946 | 55,883,778 |
| 2024-05-23 | 4.27 | 4.28 | 4.19 | 4.21 | -1.86% | 191,444 | 80,902,146 |
| 2024-05-22 | 4.31 | 4.34 | 4.28 | 4.29 | -0.69% | 136,688 | 58,799,622 |
| 2024-05-21 | 4.32 | 4.35 | 4.3 | 4.32 | -0.69% | 150,283 | 65,064,642 |
| 2024-05-20 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 224,968 | 98,053,954 |
| 2024-05-17 | 4.36 | 4.39 | 4.32 | 4.37 | +0.23% | 168,225 | 73,199,711 |
| 2024-05-16 | 4.37 | 4.4 | 4.35 | 4.36 | -0.46% | 188,263 | 82,278,415 |
| 2024-05-15 | 4.42 | 4.44 | 4.37 | 4.38 | -1.35% | 171,469 | 75,431,687 |
| 2024-05-14 | 4.38 | 4.47 | 4.37 | 4.44 | +1.37% | 291,077 | 129,025,546 |
| 2024-05-13 | 4.37 | 4.4 | 4.31 | 4.38 | 0% | 209,957 | 91,471,669 |
| 2024-05-10 | 4.38 | 4.39 | 4.34 | 4.38 | +0.23% | 176,440 | 77,012,816 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.37 | +2.34% | 261,377 | 113,487,954 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.16% | 158,189 | 67,948,825 |
| 2024-05-07 | 4.35 | 4.36 | 4.3 | 4.32 | -0.92% | 177,902 | 76,931,477 |
| 2024-05-06 | 4.33 | 4.41 | 4.33 | 4.36 | +1.63% | 363,635 | 158,542,705 |
| 2024-04-30 | 4.28 | 4.34 | 4.26 | 4.29 | 0% | 295,656 | 126,999,481 |
| 2024-04-29 | 4.22 | 4.29 | 4.2 | 4.29 | +1.18% | 387,574 | 164,766,406 |
| 2024-04-26 | 4.28 | 4.29 | 4.16 | 4.24 | +0.47% | 442,327 | 186,447,491 |
| 2024-04-25 | 4.16 | 4.22 | 4.15 | 4.22 | +1.44% | 183,312 | 76,925,304 |
| 2024-04-24 | 4.15 | 4.17 | 4.12 | 4.16 | +0.24% | 142,077 | 58,923,608 |
| 2024-04-23 | 4.17 | 4.19 | 4.14 | 4.15 | -0.48% | 180,348 | 75,196,315 |
| 2024-04-22 | 4.2 | 4.24 | 4.16 | 4.17 | -1.18% | 271,653 | 113,916,503 |
| 2024-04-19 | 4.18 | 4.27 | 4.16 | 4.22 | +0.96% | 338,601 | 142,790,810 |
| 2024-04-18 | 4.19 | 4.23 | 4.16 | 4.18 | -0.48% | 282,991 | 118,656,746 |
| 2024-04-17 | 4 | 4.2 | 4 | 4.2 | +3.45% | 385,542 | 159,078,263 |
| 2024-04-16 | 4.15 | 4.26 | 4.04 | 4.06 | -3.33% | 415,134 | 172,008,448 |
| 2024-04-15 | 4.12 | 4.26 | 4.07 | 4.2 | +1.94% | 396,425 | 165,842,982 |
| 2024-04-12 | 4.12 | 4.15 | 4.11 | 4.12 | 0% | 128,100 | 52,883,769 |
| 2024-04-11 | 4.08 | 4.15 | 4.06 | 4.12 | +0.49% | 147,198 | 60,699,470 |
| 2024-04-10 | 4.11 | 4.14 | 4.07 | 4.1 | -0.49% | 108,755 | 44,588,640 |
| 2024-04-09 | 4.1 | 4.13 | 4.07 | 4.12 | +0.49% | 127,052 | 52,115,436 |
| 2024-04-08 | 4.1 | 4.15 | 4.08 | 4.1 | -0.24% | 155,163 | 63,908,398 |
| 2024-04-03 | 4.1 | 4.12 | 4.08 | 4.11 | +0.24% | 141,714 | 58,174,632 |
| 2024-04-02 | 4.07 | 4.12 | 4.06 | 4.1 | +0.74% | 122,418 | 50,108,845 |
| 2024-04-01 | 4.04 | 4.08 | 4.03 | 4.07 | +0.74% | 108,858 | 44,212,664 |
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：