股票概览
3.92
+0.77%
+0.03
3.9
开盘价
3.96
最高价
3.87
最低价
40,557
成交量
数据更新至: 2024-06-28
技术指标
3.92
MA5 (5日均线)
4.55
MA10 (10日均线)
5.32
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 | 3.9 | 3.96 | 3.87 | 3.92 | +0.77% | 40,557 | 15,932,412 |
| 2024-06-27 | 3.98 | 4 | 3.88 | 3.89 | -2.51% | 48,305 | 18,966,960 |
| 2024-06-26 | 3.92 | 3.99 | 3.88 | 3.99 | +1.79% | 39,302 | 15,492,218 |
| 2024-06-25 | 3.88 | 3.95 | 3.87 | 3.92 | +1.03% | 42,645 | 16,708,585 |
| 2024-06-24 | 4 | 4 | 3.86 | 3.88 | -3.24% | 61,407 | 23,997,554 |
| 2024-06-21 | 3.99 | 4.07 | 3.96 | 4.01 | 0% | 38,446 | 15,499,687 |
| 2024-06-20 | 4.18 | 4.18 | 3.99 | 4.01 | -32.03% | 69,979 | 28,288,009 |
| 2024-06-19 | 5.99 | 6.01 | 5.9 | 5.9 | -1.5% | 55,495 | 32,961,150 |
| 2024-06-18 | 5.99 | 6.03 | 5.92 | 5.99 | -0.33% | 48,509 | 28,935,395 |
| 2024-06-17 | 6.05 | 6.11 | 5.98 | 6.01 | -0.83% | 44,982 | 27,175,254 |
| 2024-06-14 | 6.05 | 6.11 | 6.01 | 6.06 | +0.66% | 47,166 | 28,594,358 |
| 2024-06-13 | 6.05 | 6.1 | 6 | 6.02 | -0.82% | 39,703 | 23,980,194 |
| 2024-06-12 | 6.02 | 6.09 | 6.02 | 6.07 | +0.17% | 25,397 | 15,394,182 |
| 2024-06-11 | 6.12 | 6.13 | 6 | 6.06 | -1.14% | 39,651 | 23,935,382 |
| 2024-06-07 | 5.91 | 6.14 | 5.91 | 6.13 | +4.43% | 69,778 | 42,071,945 |
| 2024-06-06 | 6.06 | 6.08 | 5.84 | 5.87 | -2.98% | 68,048 | 40,327,757 |
| 2024-06-05 | 6.13 | 6.19 | 6.04 | 6.05 | -1.63% | 46,497 | 28,446,598 |
| 2024-06-04 | 6.17 | 6.19 | 6.11 | 6.15 | -0.32% | 48,796 | 30,031,474 |
| 2024-06-03 | 6.32 | 6.33 | 6.11 | 6.17 | -2.37% | 58,901 | 36,565,903 |
| 2024-05-31 | 6.33 | 6.38 | 6.31 | 6.32 | +0.16% | 33,097 | 20,981,055 |
| 2024-05-30 | 6.36 | 6.42 | 6.29 | 6.31 | -0.94% | 48,476 | 30,782,641 |
| 2024-05-29 | 6.39 | 6.43 | 6.34 | 6.37 | -0.31% | 38,057 | 24,297,908 |
| 2024-05-28 | 6.43 | 6.5 | 6.35 | 6.39 | -0.62% | 48,017 | 30,794,720 |
| 2024-05-27 | 6.39 | 6.44 | 6.35 | 6.43 | +0.94% | 52,498 | 33,582,557 |
| 2024-05-24 | 6.28 | 6.45 | 6.26 | 6.37 | +1.59% | 74,404 | 47,441,847 |
| 2024-05-23 | 6.41 | 6.41 | 6.26 | 6.27 | -2.18% | 58,724 | 37,140,996 |
| 2024-05-22 | 6.41 | 6.46 | 6.39 | 6.41 | -0.31% | 34,621 | 22,261,203 |
| 2024-05-21 | 6.45 | 6.49 | 6.41 | 6.43 | -0.46% | 49,695 | 32,042,496 |
| 2024-05-20 | 6.43 | 6.47 | 6.38 | 6.46 | +0.94% | 68,602 | 44,109,166 |
| 2024-05-17 | 6.35 | 6.46 | 6.31 | 6.4 | +0.63% | 56,970 | 36,301,568 |
| 2024-05-16 | 6.42 | 6.45 | 6.3 | 6.36 | -0.78% | 59,323 | 37,900,504 |
| 2024-05-15 | 6.58 | 6.6 | 6.39 | 6.41 | -2.58% | 111,674 | 72,234,983 |
| 2024-05-14 | 6.52 | 6.63 | 6.47 | 6.58 | -0.15% | 105,579 | 69,257,410 |
| 2024-05-13 | 6.51 | 6.65 | 6.44 | 6.59 | +3.45% | 218,556 | 143,215,350 |
| 2024-05-10 | 6.33 | 6.39 | 6.28 | 6.37 | +0.95% | 72,155 | 45,768,068 |
| 2024-05-09 | 6.25 | 6.35 | 6.25 | 6.31 | +0.8% | 47,516 | 29,980,391 |
| 2024-05-08 | 6.31 | 6.31 | 6.26 | 6.26 | -0.79% | 43,661 | 27,430,000 |
| 2024-05-07 | 6.31 | 6.34 | 6.27 | 6.31 | 0% | 48,577 | 30,599,231 |
| 2024-05-06 | 6.23 | 6.32 | 6.21 | 6.31 | +1.77% | 85,165 | 53,490,071 |
| 2024-04-30 | 6.18 | 6.24 | 6.14 | 6.2 | +0.16% | 63,832 | 39,473,024 |
| 2024-04-29 | 6.14 | 6.2 | 6.11 | 6.19 | +1.14% | 69,140 | 42,620,501 |
| 2024-04-26 | 6.06 | 6.14 | 6 | 6.12 | +3.03% | 98,184 | 59,715,769 |
| 2024-04-25 | 5.95 | 5.98 | 5.91 | 5.94 | -0.17% | 31,621 | 18,800,330 |
| 2024-04-24 | 6.02 | 6.04 | 5.87 | 5.95 | -1.16% | 57,422 | 34,039,401 |
| 2024-04-23 | 6.02 | 6.05 | 6.01 | 6.02 | 0% | 27,051 | 16,298,988 |
| 2024-04-22 | 6.09 | 6.13 | 6.01 | 6.02 | -1.15% | 51,137 | 30,922,701 |
| 2024-04-19 | 6.04 | 6.1 | 5.98 | 6.09 | +0.83% | 63,662 | 38,599,980 |
| 2024-04-18 | 6.03 | 6.14 | 6.02 | 6.04 | +0.5% | 80,821 | 49,092,596 |
| 2024-04-17 | 5.85 | 6.01 | 5.85 | 6.01 | +5.07% | 86,396 | 51,477,163 |
| 2024-04-16 | 6.06 | 6.06 | 5.72 | 5.72 | -5.3% | 86,833 | 50,908,404 |
| 2024-04-15 | 6.05 | 6.1 | 5.89 | 6.04 | -0.17% | 96,835 | 58,383,001 |
| 2024-04-12 | 6.14 | 6.17 | 6.03 | 6.05 | -1.63% | 66,908 | 40,804,132 |
| 2024-04-11 | 6.14 | 6.23 | 6.12 | 6.15 | +0.16% | 69,831 | 43,198,155 |
| 2024-04-10 | 6.25 | 6.26 | 6.11 | 6.14 | -1.29% | 60,179 | 37,086,383 |
| 2024-04-09 | 6.2 | 6.23 | 6.15 | 6.22 | +0.32% | 60,692 | 37,532,701 |
| 2024-04-08 | 6.34 | 6.35 | 6.19 | 6.2 | -2.82% | 108,710 | 67,977,735 |
| 2024-04-03 | 6.18 | 6.4 | 6.13 | 6.38 | +3.74% | 167,621 | 106,018,417 |
| 2024-04-02 | 6.12 | 6.22 | 6.08 | 6.15 | +0.82% | 83,069 | 51,141,339 |
| 2024-04-01 | 6.14 | 6.16 | 6.03 | 6.1 | 0% | 100,523 | 61,225,393 |
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：