股票概览
4.01
+0.75%
+0.03
3.98
开盘价
4.07
最高价
3.96
最低价
110,331
成交量
数据更新至: 2024-06-28
技术指标
3.98
MA5 (5日均线)
4.12
MA10 (10日均线)
4.25
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 | 3.98 | 4.07 | 3.96 | 4.01 | +0.75% | 110,331 | 44,500,195 |
| 2024-06-27 | 4.06 | 4.07 | 3.97 | 3.98 | -2.21% | 104,649 | 41,973,403 |
| 2024-06-26 | 3.91 | 4.07 | 3.88 | 4.07 | +3.56% | 119,691 | 47,738,013 |
| 2024-06-25 | 3.93 | 3.98 | 3.9 | 3.93 | +0.51% | 105,915 | 41,650,444 |
| 2024-06-24 | 4.04 | 4.04 | 3.89 | 3.91 | -4.63% | 169,674 | 67,058,225 |
| 2024-06-21 | 4.15 | 4.17 | 4.1 | 4.1 | -1.2% | 102,679 | 42,312,918 |
| 2024-06-20 | 4.29 | 4.29 | 4.14 | 4.15 | -3.04% | 147,099 | 61,736,554 |
| 2024-06-19 | 4.39 | 4.39 | 4.28 | 4.28 | -2.51% | 149,165 | 64,376,673 |
| 2024-06-18 | 4.38 | 4.4 | 4.33 | 4.39 | +1.39% | 121,782 | 53,218,951 |
| 2024-06-17 | 4.31 | 4.4 | 4.27 | 4.33 | -0.46% | 125,148 | 54,377,623 |
| 2024-06-14 | 4.33 | 4.42 | 4.25 | 4.35 | +0.93% | 175,321 | 76,222,289 |
| 2024-06-13 | 4.35 | 4.37 | 4.28 | 4.31 | -0.69% | 121,286 | 52,456,550 |
| 2024-06-12 | 4.29 | 4.35 | 4.26 | 4.34 | +1.4% | 117,836 | 50,916,877 |
| 2024-06-11 | 4.31 | 4.32 | 4.2 | 4.28 | -0.47% | 118,832 | 50,574,633 |
| 2024-06-07 | 4.2 | 4.33 | 4.2 | 4.3 | +2.63% | 183,452 | 78,434,684 |
| 2024-06-06 | 4.35 | 4.4 | 4.16 | 4.19 | -3.68% | 251,382 | 106,629,028 |
| 2024-06-05 | 4.47 | 4.47 | 4.34 | 4.35 | -2.9% | 198,524 | 87,406,245 |
| 2024-06-04 | 4.54 | 4.55 | 4.4 | 4.48 | -2.18% | 232,186 | 103,348,661 |
| 2024-06-03 | 4.7 | 4.7 | 4.53 | 4.58 | -3.38% | 270,793 | 124,223,821 |
| 2024-05-31 | 4.72 | 4.77 | 4.72 | 4.74 | 0% | 140,698 | 66,668,595 |
| 2024-05-30 | 4.8 | 4.84 | 4.73 | 4.74 | -2.07% | 183,108 | 87,258,577 |
| 2024-05-29 | 4.84 | 4.92 | 4.81 | 4.84 | +0.21% | 192,412 | 93,529,094 |
| 2024-05-28 | 4.81 | 4.92 | 4.78 | 4.83 | -0.62% | 237,394 | 115,091,981 |
| 2024-05-27 | 4.89 | 5.05 | 4.78 | 4.86 | +0.83% | 343,808 | 167,558,404 |
| 2024-05-24 | 4.62 | 4.92 | 4.61 | 4.82 | +3.66% | 464,365 | 222,972,783 |
| 2024-05-23 | 4.76 | 4.77 | 4.62 | 4.65 | -2.52% | 263,964 | 123,126,135 |
| 2024-05-22 | 4.72 | 4.82 | 4.66 | 4.77 | +0.85% | 316,431 | 149,635,536 |
| 2024-05-21 | 4.7 | 4.79 | 4.58 | 4.73 | +0.21% | 334,518 | 156,987,674 |
| 2024-05-20 | 5.08 | 5.11 | 4.62 | 4.72 | -9.4% | 817,375 | 386,946,920 |
| 2024-05-17 | 5.12 | 5.21 | 5.11 | 5.21 | +1.56% | 138,120 | 71,212,777 |
| 2024-05-16 | 5.16 | 5.2 | 5.11 | 5.13 | -0.58% | 147,582 | 76,083,432 |
| 2024-05-15 | 5.26 | 5.28 | 5.14 | 5.16 | -2.09% | 166,689 | 86,500,425 |
| 2024-05-14 | 5.39 | 5.42 | 5.12 | 5.27 | -2.59% | 304,300 | 160,107,101 |
| 2024-05-13 | 5.51 | 5.51 | 5.4 | 5.41 | -3.22% | 193,416 | 105,354,478 |
| 2024-05-10 | 5.58 | 5.63 | 5.49 | 5.59 | +0.36% | 146,578 | 81,750,310 |
| 2024-05-09 | 5.46 | 5.64 | 5.46 | 5.57 | +1.83% | 168,276 | 93,931,329 |
| 2024-05-08 | 5.53 | 5.56 | 5.46 | 5.47 | -1.8% | 148,056 | 81,409,361 |
| 2024-05-07 | 5.6 | 5.61 | 5.51 | 5.57 | -0.54% | 148,326 | 82,434,265 |
| 2024-05-06 | 5.62 | 5.68 | 5.57 | 5.6 | +0.54% | 221,237 | 124,014,676 |
| 2024-04-30 | 5.75 | 5.76 | 5.49 | 5.57 | -5.59% | 381,661 | 212,228,435 |
| 2024-04-29 | 5.73 | 5.91 | 5.73 | 5.9 | +2.61% | 161,435 | 94,657,458 |
| 2024-04-26 | 5.55 | 5.75 | 5.55 | 5.75 | +2.5% | 123,052 | 69,709,173 |
| 2024-04-25 | 5.59 | 5.66 | 5.56 | 5.61 | -0.36% | 79,861 | 44,776,047 |
| 2024-04-24 | 5.56 | 5.64 | 5.52 | 5.63 | +1.08% | 88,935 | 49,756,225 |
| 2024-04-23 | 5.57 | 5.62 | 5.5 | 5.57 | +0.54% | 89,874 | 49,939,973 |
| 2024-04-22 | 5.6 | 5.67 | 5.45 | 5.54 | -2.29% | 127,951 | 71,048,455 |
| 2024-04-19 | 5.71 | 5.8 | 5.65 | 5.67 | -1.56% | 95,351 | 54,358,840 |
| 2024-04-18 | 5.82 | 5.87 | 5.74 | 5.76 | -0.52% | 109,777 | 63,784,569 |
| 2024-04-17 | 5.57 | 5.8 | 5.51 | 5.79 | +6.24% | 160,326 | 91,341,093 |
| 2024-04-16 | 5.71 | 5.79 | 5.45 | 5.45 | -6.03% | 195,954 | 109,559,965 |
| 2024-04-15 | 5.8 | 5.97 | 5.7 | 5.8 | 0% | 189,015 | 110,566,056 |
| 2024-04-12 | 5.86 | 5.93 | 5.79 | 5.8 | -1.53% | 105,539 | 61,762,232 |
| 2024-04-11 | 5.84 | 5.98 | 5.79 | 5.89 | +0.68% | 108,034 | 63,967,511 |
| 2024-04-10 | 6.05 | 6.06 | 5.82 | 5.85 | -3.15% | 152,256 | 89,755,516 |
| 2024-04-09 | 5.94 | 6.05 | 5.93 | 6.04 | +2.03% | 94,872 | 56,984,348 |
| 2024-04-08 | 6.01 | 6.04 | 5.92 | 5.92 | -1.99% | 109,115 | 65,231,028 |
| 2024-04-03 | 6.12 | 6.14 | 6.01 | 6.04 | -1.15% | 90,915 | 55,001,319 |
| 2024-04-02 | 6.16 | 6.16 | 6.07 | 6.11 | -0.33% | 103,027 | 62,937,170 |
| 2024-04-01 | 6.02 | 6.15 | 6 | 6.13 | +2.17% | 128,150 | 78,203,115 |
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：