股票概览
4.01
+0.75%
+0.03
3.98
开盘价
4.02
最高价
3.97
最低价
470,434
成交量
数据更新至: 2024-06-28
技术指标
3.96
MA5 (5日均线)
3.96
MA10 (10日均线)
3.96
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 | 4.02 | 3.97 | 4.01 | +0.75% | 470,434 | 187,946,620 |
| 2024-06-27 | 3.95 | 4.02 | 3.94 | 3.98 | +0.25% | 440,312 | 175,497,814 |
| 2024-06-26 | 3.89 | 4 | 3.83 | 3.97 | +1.79% | 588,152 | 229,599,525 |
| 2024-06-25 | 3.93 | 3.95 | 3.87 | 3.9 | -1.02% | 399,335 | 155,680,230 |
| 2024-06-24 | 3.93 | 3.96 | 3.85 | 3.94 | 0% | 479,515 | 187,797,090 |
| 2024-06-21 | 3.93 | 3.96 | 3.89 | 3.94 | 0% | 301,453 | 118,432,077 |
| 2024-06-20 | 3.96 | 3.97 | 3.93 | 3.94 | -0.76% | 299,669 | 118,278,855 |
| 2024-06-19 | 3.98 | 3.98 | 3.94 | 3.97 | -0.25% | 242,884 | 96,218,029 |
| 2024-06-18 | 3.98 | 4.04 | 3.94 | 3.98 | +0.25% | 330,257 | 131,489,515 |
| 2024-06-17 | 3.94 | 3.98 | 3.92 | 3.97 | +0.51% | 282,476 | 111,782,344 |
| 2024-06-14 | 3.92 | 3.96 | 3.89 | 3.95 | +0.25% | 446,199 | 175,478,861 |
| 2024-06-13 | 3.96 | 3.97 | 3.86 | 3.94 | -0.76% | 540,778 | 212,008,149 |
| 2024-06-12 | 3.95 | 4 | 3.94 | 3.97 | +0.25% | 324,453 | 128,903,481 |
| 2024-06-11 | 3.96 | 3.98 | 3.92 | 3.96 | 0% | 342,569 | 135,470,084 |
| 2024-06-07 | 3.95 | 4.03 | 3.95 | 3.96 | +0.25% | 365,003 | 145,488,053 |
| 2024-06-06 | 3.96 | 3.98 | 3.92 | 3.95 | -0.75% | 531,209 | 209,681,254 |
| 2024-06-05 | 3.98 | 4.02 | 3.96 | 3.98 | -0.25% | 423,747 | 168,745,185 |
| 2024-06-04 | 3.97 | 4.01 | 3.94 | 3.99 | +0.5% | 331,854 | 132,055,895 |
| 2024-06-03 | 3.95 | 3.99 | 3.92 | 3.97 | +0.51% | 402,232 | 159,375,810 |
| 2024-05-31 | 3.97 | 3.99 | 3.93 | 3.95 | -0.25% | 339,987 | 134,740,978 |
| 2024-05-30 | 3.93 | 3.97 | 3.92 | 3.96 | +0.25% | 394,067 | 155,386,454 |
| 2024-05-29 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 321,363 | 127,060,647 |
| 2024-05-28 | 3.99 | 4.02 | 3.94 | 3.96 | -0.75% | 430,195 | 171,111,071 |
| 2024-05-27 | 3.95 | 4.02 | 3.9 | 3.99 | +1.01% | 559,423 | 221,080,145 |
| 2024-05-24 | 3.94 | 4.01 | 3.93 | 3.95 | -0.25% | 352,157 | 139,603,859 |
| 2024-05-23 | 4.05 | 4.06 | 3.95 | 3.96 | -2.22% | 493,037 | 196,262,362 |
| 2024-05-22 | 3.99 | 4.09 | 3.98 | 4.05 | +1.5% | 519,721 | 210,752,448 |
| 2024-05-21 | 3.98 | 4.04 | 3.97 | 3.99 | -0.5% | 446,397 | 178,743,366 |
| 2024-05-20 | 3.94 | 4.05 | 3.93 | 4.01 | +1.78% | 724,205 | 289,668,119 |
| 2024-05-17 | 3.8 | 3.94 | 3.78 | 3.94 | +3.96% | 765,630 | 296,636,407 |
| 2024-05-16 | 3.8 | 3.82 | 3.78 | 3.79 | -0.52% | 292,851 | 111,274,853 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.81 | -0.52% | 396,617 | 150,719,321 |
| 2024-05-14 | 3.79 | 3.84 | 3.77 | 3.83 | +0.52% | 398,936 | 151,826,357 |
| 2024-05-13 | 3.82 | 3.83 | 3.77 | 3.81 | -0.26% | 325,368 | 123,737,542 |
| 2024-05-10 | 3.82 | 3.86 | 3.78 | 3.82 | 0% | 386,533 | 147,504,764 |
| 2024-05-09 | 3.8 | 3.86 | 3.79 | 3.82 | +0.79% | 335,566 | 128,431,314 |
| 2024-05-08 | 3.83 | 3.85 | 3.79 | 3.79 | -1.04% | 343,718 | 130,852,496 |
| 2024-05-07 | 3.8 | 3.84 | 3.79 | 3.83 | +0.26% | 523,836 | 200,358,642 |
| 2024-05-06 | 3.85 | 3.88 | 3.8 | 3.82 | -0.52% | 639,292 | 244,614,027 |
| 2024-04-30 | 3.73 | 3.88 | 3.7 | 3.84 | +2.67% | 1,202,628 | 456,334,711 |
| 2024-04-29 | 3.74 | 3.76 | 3.67 | 3.74 | -1.06% | 819,041 | 304,723,266 |
| 2024-04-26 | 3.67 | 3.81 | 3.65 | 3.78 | +3.28% | 1,202,736 | 449,018,844 |
| 2024-04-25 | 3.61 | 3.68 | 3.58 | 3.66 | +1.1% | 616,572 | 225,056,592 |
| 2024-04-24 | 3.6 | 3.63 | 3.57 | 3.62 | +0.84% | 348,408 | 125,716,801 |
| 2024-04-23 | 3.56 | 3.65 | 3.56 | 3.59 | +0.28% | 759,533 | 273,395,158 |
| 2024-04-22 | 3.49 | 3.62 | 3.49 | 3.58 | +2.58% | 890,194 | 316,600,798 |
| 2024-04-19 | 3.53 | 3.55 | 3.48 | 3.49 | -1.69% | 528,390 | 185,235,456 |
| 2024-04-18 | 3.5 | 3.56 | 3.49 | 3.55 | +1.43% | 705,240 | 249,304,771 |
| 2024-04-17 | 3.4 | 3.5 | 3.4 | 3.5 | +2.64% | 627,325 | 217,053,945 |
| 2024-04-16 | 3.47 | 3.48 | 3.38 | 3.41 | -2.29% | 678,609 | 231,999,949 |
| 2024-04-15 | 3.45 | 3.52 | 3.38 | 3.49 | +1.16% | 642,079 | 222,394,315 |
| 2024-04-12 | 3.53 | 3.55 | 3.44 | 3.45 | -2.54% | 702,711 | 244,869,986 |
| 2024-04-11 | 3.54 | 3.56 | 3.52 | 3.54 | -0.84% | 462,913 | 163,906,836 |
| 2024-04-10 | 3.57 | 3.58 | 3.53 | 3.57 | 0% | 475,319 | 168,952,351 |
| 2024-04-09 | 3.53 | 3.57 | 3.52 | 3.57 | +1.13% | 396,053 | 140,715,114 |
| 2024-04-08 | 3.59 | 3.59 | 3.53 | 3.53 | -1.94% | 587,617 | 208,839,168 |
| 2024-04-03 | 3.66 | 3.67 | 3.58 | 3.6 | -1.91% | 929,869 | 335,246,682 |
| 2024-04-02 | 3.7 | 3.7 | 3.65 | 3.67 | -1.08% | 470,005 | 172,571,672 |
| 2024-04-01 | 3.64 | 3.71 | 3.64 | 3.71 | +1.92% | 605,657 | 222,481,971 |
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：