股票概览
3.94
+0.51%
+0.02
3.91
开盘价
4.03
最高价
3.87
最低价
41,277
成交量
数据更新至: 2024-06-28
技术指标
3.87
MA5 (5日均线)
3.93
MA10 (10日均线)
4.03
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 | 4.03 | 3.87 | 3.94 | +0.51% | 41,277 | 16,395,395 |
| 2024-06-27 | 3.93 | 4.03 | 3.91 | 3.92 | -1.01% | 33,444 | 13,246,388 |
| 2024-06-26 | 3.8 | 3.97 | 3.73 | 3.96 | +3.94% | 38,803 | 15,002,728 |
| 2024-06-25 | 3.68 | 3.84 | 3.68 | 3.81 | +2.7% | 36,805 | 13,911,544 |
| 2024-06-24 | 3.92 | 3.92 | 3.7 | 3.71 | -6.08% | 47,802 | 17,971,799 |
| 2024-06-21 | 3.93 | 4.02 | 3.9 | 3.95 | +0.51% | 28,325 | 11,212,377 |
| 2024-06-20 | 4.08 | 4.09 | 3.9 | 3.93 | -3.2% | 33,877 | 13,468,832 |
| 2024-06-19 | 4.07 | 4.12 | 4.03 | 4.06 | 0% | 35,616 | 14,501,817 |
| 2024-06-18 | 3.96 | 4.08 | 3.95 | 4.06 | +2.01% | 43,768 | 17,608,285 |
| 2024-06-17 | 4.07 | 4.1 | 3.95 | 3.98 | -2.93% | 33,237 | 13,292,453 |
| 2024-06-14 | 4.1 | 4.13 | 3.98 | 4.1 | +0.49% | 28,857 | 11,744,901 |
| 2024-06-13 | 4.14 | 4.17 | 4.04 | 4.08 | -1.21% | 34,563 | 14,117,200 |
| 2024-06-12 | 3.98 | 4.14 | 3.96 | 4.13 | +3.51% | 36,331 | 14,851,694 |
| 2024-06-11 | 3.97 | 4 | 3.71 | 3.99 | -0.25% | 42,467 | 16,655,796 |
| 2024-06-07 | 3.89 | 4.08 | 3.87 | 4 | +6.67% | 61,317 | 24,403,277 |
| 2024-06-06 | 4.08 | 4.09 | 3.66 | 3.75 | -6.72% | 76,825 | 29,222,665 |
| 2024-06-05 | 4.17 | 4.18 | 4 | 4.02 | -4.06% | 52,736 | 21,456,801 |
| 2024-06-04 | 4.35 | 4.38 | 4.14 | 4.19 | -5.2% | 64,000 | 26,822,741 |
| 2024-06-03 | 4.6 | 4.6 | 4.34 | 4.42 | -4.33% | 48,960 | 21,809,632 |
| 2024-05-31 | 4.49 | 4.64 | 4.48 | 4.62 | +2.67% | 26,911 | 12,277,351 |
| 2024-05-30 | 4.58 | 4.62 | 4.46 | 4.5 | -2.17% | 31,946 | 14,474,051 |
| 2024-05-29 | 4.61 | 4.69 | 4.54 | 4.6 | +0.22% | 32,820 | 15,170,470 |
| 2024-05-28 | 4.74 | 4.75 | 4.59 | 4.59 | -3.16% | 29,181 | 13,592,660 |
| 2024-05-27 | 4.65 | 4.76 | 4.59 | 4.74 | +2.38% | 35,480 | 16,544,784 |
| 2024-05-24 | 4.68 | 4.71 | 4.57 | 4.63 | -1.28% | 28,721 | 13,348,400 |
| 2024-05-23 | 4.82 | 4.82 | 4.64 | 4.69 | -3.3% | 26,561 | 12,514,092 |
| 2024-05-22 | 4.78 | 4.87 | 4.77 | 4.85 | +1.25% | 28,512 | 13,773,638 |
| 2024-05-21 | 4.88 | 4.89 | 4.76 | 4.79 | -1.84% | 38,423 | 18,444,509 |
| 2024-05-20 | 4.97 | 5.02 | 4.84 | 4.88 | -1.81% | 41,569 | 20,407,472 |
| 2024-05-17 | 4.91 | 4.98 | 4.86 | 4.97 | +1.22% | 35,951 | 17,722,784 |
| 2024-05-16 | 4.82 | 4.96 | 4.82 | 4.91 | +1.24% | 43,031 | 21,163,482 |
| 2024-05-15 | 4.87 | 4.95 | 4.79 | 4.85 | -0.41% | 27,852 | 13,616,016 |
| 2024-05-14 | 4.8 | 4.91 | 4.72 | 4.87 | +2.74% | 35,737 | 17,328,557 |
| 2024-05-13 | 4.89 | 4.89 | 4.59 | 4.74 | -3.07% | 48,752 | 22,993,860 |
| 2024-05-10 | 5 | 5.07 | 4.86 | 4.89 | -1.61% | 28,037 | 13,779,293 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.84% | 29,227 | 14,480,191 |
| 2024-05-08 | 4.97 | 5.01 | 4.85 | 4.88 | -2.2% | 28,210 | 13,879,944 |
| 2024-05-07 | 4.93 | 5 | 4.88 | 4.99 | +1.42% | 31,990 | 15,812,585 |
| 2024-05-06 | 4.78 | 5 | 4.78 | 4.92 | +3.36% | 33,283 | 16,187,500 |
| 2024-04-30 | 4.8 | 4.85 | 4.65 | 4.76 | -0.63% | 37,716 | 17,896,836 |
| 2024-04-29 | 4.55 | 4.82 | 4.52 | 4.79 | +5.97% | 58,464 | 27,558,967 |
| 2024-04-26 | 4.57 | 4.6 | 4.43 | 4.52 | -1.09% | 43,843 | 19,824,944 |
| 2024-04-25 | 4.56 | 4.62 | 4.47 | 4.57 | +0.22% | 38,482 | 17,584,717 |
| 2024-04-24 | 4.39 | 4.61 | 4.35 | 4.56 | +5.31% | 55,283 | 24,944,768 |
| 2024-04-23 | 4.2 | 4.42 | 4.19 | 4.33 | +3.1% | 42,371 | 18,368,620 |
| 2024-04-22 | 4.26 | 4.28 | 4.03 | 4.2 | -0.94% | 41,075 | 17,111,123 |
| 2024-04-19 | 4.35 | 4.37 | 4.2 | 4.24 | -2.53% | 31,479 | 13,448,641 |
| 2024-04-18 | 4.36 | 4.45 | 4.21 | 4.35 | -0.23% | 54,609 | 23,720,439 |
| 2024-04-17 | 3.88 | 4.38 | 3.88 | 4.36 | +15.04% | 87,128 | 36,580,634 |
| 2024-04-16 | 4.26 | 4.29 | 3.78 | 3.79 | -13.07% | 97,952 | 38,560,599 |
| 2024-04-15 | 4.83 | 4.85 | 4.27 | 4.36 | -9.73% | 96,770 | 43,098,595 |
| 2024-04-12 | 4.85 | 4.92 | 4.79 | 4.83 | -0.62% | 47,629 | 23,153,473 |
| 2024-04-11 | 4.8 | 4.94 | 4.77 | 4.86 | +0.21% | 36,821 | 17,946,186 |
| 2024-04-10 | 5 | 5.03 | 4.77 | 4.85 | -3.39% | 47,713 | 23,184,656 |
| 2024-04-09 | 4.92 | 5.03 | 4.91 | 5.02 | +2.03% | 38,614 | 19,230,607 |
| 2024-04-08 | 5.17 | 5.17 | 4.9 | 4.92 | -4.47% | 45,035 | 22,562,269 |
| 2024-04-03 | 5.18 | 5.21 | 5.06 | 5.15 | -0.77% | 46,774 | 24,014,626 |
| 2024-04-02 | 5.17 | 5.25 | 5.15 | 5.19 | +0.39% | 44,414 | 23,101,946 |
| 2024-04-01 | 5.1 | 5.25 | 5.08 | 5.17 | +1.97% | 51,421 | 26,406,427 |
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：