股票概览
4.1
+4.86%
+0.19
3.91
开盘价
4.17
最高价
3.86
最低价
242,556
成交量
数据更新至: 2024-06-28
技术指标
3.91
MA5 (5日均线)
4.02
MA10 (10日均线)
4.00
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 | 4.17 | 3.86 | 4.1 | +4.86% | 242,556 | 98,851,570 |
| 2024-06-27 | 3.94 | 4.06 | 3.9 | 3.91 | -0.76% | 170,033 | 67,664,075 |
| 2024-06-26 | 3.72 | 3.95 | 3.66 | 3.94 | +5.35% | 154,177 | 58,787,833 |
| 2024-06-25 | 3.86 | 3.88 | 3.7 | 3.74 | -2.86% | 147,775 | 55,819,515 |
| 2024-06-24 | 4.08 | 4.09 | 3.82 | 3.85 | -5.64% | 225,429 | 88,475,383 |
| 2024-06-21 | 4.05 | 4.11 | 3.95 | 4.08 | -0.49% | 160,276 | 64,966,979 |
| 2024-06-20 | 4.17 | 4.25 | 4.08 | 4.1 | -1.44% | 204,307 | 85,253,349 |
| 2024-06-19 | 4.19 | 4.22 | 4.14 | 4.16 | -1.19% | 153,948 | 64,229,726 |
| 2024-06-18 | 4.15 | 4.21 | 4.11 | 4.21 | +1.94% | 188,050 | 78,325,534 |
| 2024-06-17 | 4.02 | 4.16 | 3.98 | 4.13 | +2.48% | 164,788 | 67,616,110 |
| 2024-06-14 | 4.09 | 4.09 | 4 | 4.03 | -1.23% | 135,213 | 54,566,880 |
| 2024-06-13 | 4.07 | 4.12 | 4.05 | 4.08 | +0.49% | 176,167 | 71,975,195 |
| 2024-06-12 | 3.99 | 4.1 | 3.96 | 4.06 | +1.75% | 174,474 | 70,657,654 |
| 2024-06-11 | 3.83 | 3.99 | 3.7 | 3.99 | +4.18% | 210,916 | 81,300,963 |
| 2024-06-07 | 3.69 | 3.87 | 3.69 | 3.83 | +6.09% | 286,283 | 109,040,484 |
| 2024-06-06 | 3.9 | 4.01 | 3.55 | 3.61 | -6.72% | 276,480 | 103,217,946 |
| 2024-06-05 | 3.95 | 3.98 | 3.87 | 3.87 | -2.76% | 165,034 | 64,648,992 |
| 2024-06-04 | 4.07 | 4.07 | 3.91 | 3.98 | -2.93% | 228,307 | 90,757,252 |
| 2024-06-03 | 4.18 | 4.26 | 4.06 | 4.1 | -1.44% | 210,650 | 87,426,714 |
| 2024-05-31 | 4.11 | 4.22 | 4.1 | 4.16 | +1.46% | 191,671 | 79,904,760 |
| 2024-05-30 | 4.04 | 4.12 | 3.99 | 4.1 | +0.24% | 192,375 | 78,024,452 |
| 2024-05-29 | 4.14 | 4.22 | 4.07 | 4.09 | -1.45% | 227,897 | 94,180,230 |
| 2024-05-28 | 4.1 | 4.25 | 4.06 | 4.15 | +1.22% | 300,121 | 125,153,946 |
| 2024-05-27 | 4.11 | 4.15 | 3.98 | 4.1 | +0.49% | 263,990 | 107,269,760 |
| 2024-05-24 | 4.2 | 4.22 | 4.07 | 4.08 | -2.63% | 319,823 | 132,184,102 |
| 2024-05-23 | 4.35 | 4.37 | 4.17 | 4.19 | -6.05% | 494,985 | 209,092,732 |
| 2024-05-22 | 4.39 | 4.49 | 4.3 | 4.46 | -1.11% | 678,188 | 296,846,524 |
| 2024-05-21 | 4.14 | 4.65 | 4.1 | 4.51 | +7.38% | 792,259 | 344,743,512 |
| 2024-05-20 | 4.25 | 4.44 | 4.15 | 4.2 | -2.1% | 575,418 | 245,232,942 |
| 2024-05-17 | 3.94 | 4.33 | 3.9 | 4.29 | +9.16% | 480,609 | 200,579,471 |
| 2024-05-16 | 3.86 | 3.96 | 3.84 | 3.93 | +1.81% | 96,746 | 37,895,404 |
| 2024-05-15 | 3.87 | 3.95 | 3.82 | 3.86 | +1.05% | 92,411 | 35,954,456 |
| 2024-05-14 | 3.81 | 3.94 | 3.81 | 3.82 | +0.26% | 82,285 | 31,823,320 |
| 2024-05-13 | 3.9 | 3.9 | 3.79 | 3.81 | -2.31% | 101,860 | 39,118,163 |
| 2024-05-10 | 3.98 | 3.99 | 3.88 | 3.9 | -1.52% | 99,726 | 39,092,593 |
| 2024-05-09 | 3.95 | 4 | 3.93 | 3.96 | +0.25% | 77,407 | 30,739,916 |
| 2024-05-08 | 4 | 4.02 | 3.94 | 3.95 | -1.5% | 87,614 | 34,807,427 |
| 2024-05-07 | 4.01 | 4.02 | 3.97 | 4.01 | +0.5% | 102,532 | 40,966,685 |
| 2024-05-06 | 4.03 | 4.07 | 3.93 | 3.99 | +0.5% | 136,393 | 54,369,835 |
| 2024-04-30 | 3.95 | 4 | 3.88 | 3.97 | +0.51% | 162,140 | 63,922,740 |
| 2024-04-29 | 3.74 | 3.95 | 3.72 | 3.95 | +5.9% | 196,063 | 76,414,835 |
| 2024-04-26 | 3.59 | 3.77 | 3.57 | 3.73 | +5.97% | 225,602 | 83,255,668 |
| 2024-04-25 | 3.49 | 3.56 | 3.45 | 3.52 | 0% | 114,083 | 40,071,099 |
| 2024-04-24 | 3.36 | 3.52 | 3.36 | 3.52 | +4.76% | 122,950 | 42,516,447 |
| 2024-04-23 | 3.24 | 3.4 | 3.22 | 3.36 | +4.02% | 133,109 | 44,402,184 |
| 2024-04-22 | 3.27 | 3.3 | 3.15 | 3.23 | -1.52% | 101,066 | 32,625,570 |
| 2024-04-19 | 3.34 | 3.39 | 3.26 | 3.28 | -2.38% | 118,801 | 39,346,836 |
| 2024-04-18 | 3.54 | 3.54 | 3.34 | 3.36 | -4% | 171,070 | 58,120,673 |
| 2024-04-17 | 3.16 | 3.5 | 3.16 | 3.5 | +12.9% | 185,053 | 62,408,805 |
| 2024-04-16 | 3.37 | 3.39 | 3.08 | 3.1 | -9.62% | 229,776 | 72,901,841 |
| 2024-04-15 | 3.72 | 3.76 | 3.33 | 3.43 | -8.29% | 210,622 | 73,496,785 |
| 2024-04-12 | 3.78 | 3.86 | 3.74 | 3.74 | -0.53% | 109,364 | 41,453,856 |
| 2024-04-11 | 3.78 | 3.84 | 3.71 | 3.76 | -1.05% | 101,912 | 38,616,514 |
| 2024-04-10 | 3.97 | 3.99 | 3.7 | 3.8 | -4.28% | 154,910 | 59,235,207 |
| 2024-04-09 | 3.91 | 3.99 | 3.91 | 3.97 | +1.28% | 96,646 | 38,177,186 |
| 2024-04-08 | 4.08 | 4.09 | 3.9 | 3.92 | -4.39% | 129,096 | 51,344,338 |
| 2024-04-03 | 4.18 | 4.18 | 4.05 | 4.1 | -1.91% | 129,288 | 52,982,885 |
| 2024-04-02 | 4.26 | 4.31 | 4.14 | 4.18 | -3.24% | 210,969 | 88,439,748 |
| 2024-04-01 | 4.05 | 4.32 | 4.05 | 4.32 | +6.67% | 269,452 | 114,526,882 |
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：