股票概览
3.87
-1.02%
-0.04
3.93
开盘价
3.99
最高价
3.85
最低价
113,765
成交量
数据更新至: 2024-06-28
技术指标
3.87
MA5 (5日均线)
3.98
MA10 (10日均线)
4.05
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 | 3.93 | 3.99 | 3.85 | 3.87 | -1.02% | 113,765 | 44,637,823 |
| 2024-06-27 | 4 | 4.04 | 3.9 | 3.91 | -2.01% | 116,433 | 46,116,528 |
| 2024-06-26 | 3.73 | 4 | 3.7 | 3.99 | +6.4% | 156,158 | 60,521,796 |
| 2024-06-25 | 3.81 | 3.89 | 3.71 | 3.75 | -2.09% | 137,117 | 51,931,784 |
| 2024-06-24 | 3.97 | 3.97 | 3.8 | 3.83 | -4.01% | 127,398 | 49,282,190 |
| 2024-06-21 | 4.01 | 4.05 | 3.96 | 3.99 | -0.5% | 87,302 | 34,907,392 |
| 2024-06-20 | 4.16 | 4.18 | 4 | 4.01 | -3.61% | 109,219 | 44,512,886 |
| 2024-06-19 | 4.23 | 4.25 | 4.15 | 4.16 | -0.72% | 83,463 | 34,958,433 |
| 2024-06-18 | 4.06 | 4.19 | 4.03 | 4.19 | +3.2% | 119,296 | 49,508,383 |
| 2024-06-17 | 4.09 | 4.12 | 4.03 | 4.06 | -1.22% | 100,387 | 40,893,262 |
| 2024-06-14 | 4.11 | 4.13 | 4.05 | 4.11 | +0.49% | 84,511 | 34,546,024 |
| 2024-06-13 | 4.1 | 4.13 | 4.05 | 4.09 | +0.25% | 92,814 | 37,994,957 |
| 2024-06-12 | 4.07 | 4.12 | 4.05 | 4.08 | +0.74% | 88,008 | 35,990,198 |
| 2024-06-11 | 3.98 | 4.07 | 3.9 | 4.05 | +1.76% | 113,585 | 45,385,293 |
| 2024-06-07 | 3.92 | 4 | 3.9 | 3.98 | +2.84% | 166,984 | 66,089,146 |
| 2024-06-06 | 4.12 | 4.17 | 3.8 | 3.87 | -6.3% | 314,582 | 123,395,869 |
| 2024-06-05 | 4.14 | 4.18 | 4.1 | 4.13 | -0.24% | 121,715 | 50,497,489 |
| 2024-06-04 | 4.34 | 4.34 | 4.07 | 4.14 | -3.72% | 199,569 | 82,698,002 |
| 2024-06-03 | 4.45 | 4.46 | 4.25 | 4.3 | -3.59% | 146,425 | 63,440,342 |
| 2024-05-31 | 4.38 | 4.49 | 4.37 | 4.46 | +2.53% | 126,237 | 56,015,111 |
| 2024-05-30 | 4.38 | 4.4 | 4.3 | 4.35 | -0.68% | 91,673 | 39,982,620 |
| 2024-05-29 | 4.4 | 4.5 | 4.35 | 4.38 | -0.9% | 103,816 | 45,830,788 |
| 2024-05-28 | 4.49 | 4.54 | 4.41 | 4.42 | -1.56% | 122,542 | 54,598,758 |
| 2024-05-27 | 4.5 | 4.54 | 4.38 | 4.49 | -0.22% | 102,423 | 45,464,064 |
| 2024-05-24 | 4.58 | 4.62 | 4.5 | 4.5 | -2.17% | 101,191 | 45,962,759 |
| 2024-05-23 | 4.7 | 4.73 | 4.58 | 4.6 | -2.75% | 113,143 | 52,387,312 |
| 2024-05-22 | 4.7 | 4.75 | 4.68 | 4.73 | +0.42% | 77,781 | 36,687,131 |
| 2024-05-21 | 4.85 | 4.86 | 4.7 | 4.71 | -2.28% | 106,122 | 50,325,681 |
| 2024-05-20 | 4.84 | 4.88 | 4.78 | 4.82 | +0.21% | 124,923 | 60,248,354 |
| 2024-05-17 | 4.74 | 4.82 | 4.7 | 4.81 | +1.05% | 100,770 | 48,138,011 |
| 2024-05-16 | 4.7 | 4.82 | 4.69 | 4.76 | +1.71% | 123,864 | 59,175,640 |
| 2024-05-15 | 4.77 | 4.77 | 4.68 | 4.68 | -1.47% | 86,899 | 40,950,675 |
| 2024-05-14 | 4.7 | 4.81 | 4.7 | 4.75 | +1.06% | 125,103 | 59,374,805 |
| 2024-05-13 | 4.8 | 4.8 | 4.66 | 4.7 | -2.49% | 145,492 | 68,452,733 |
| 2024-05-10 | 4.95 | 4.98 | 4.81 | 4.82 | -2.63% | 143,138 | 69,402,029 |
| 2024-05-09 | 5 | 5.02 | 4.93 | 4.95 | -0.2% | 136,576 | 67,795,035 |
| 2024-05-08 | 5.1 | 5.1 | 4.94 | 4.96 | -2.94% | 133,821 | 66,873,757 |
| 2024-05-07 | 5.1 | 5.18 | 5.06 | 5.11 | -0.39% | 124,812 | 63,836,936 |
| 2024-05-06 | 5.25 | 5.27 | 5.1 | 5.13 | -0.77% | 168,330 | 87,030,416 |
| 2024-04-30 | 5.2 | 5.22 | 5.05 | 5.17 | -0.39% | 198,723 | 102,078,727 |
| 2024-04-29 | 4.96 | 5.19 | 4.94 | 5.19 | +4.85% | 235,942 | 120,763,711 |
| 2024-04-26 | 4.65 | 4.95 | 4.64 | 4.95 | +6.45% | 322,144 | 155,551,605 |
| 2024-04-25 | 4.81 | 4.84 | 4.57 | 4.65 | -6.63% | 394,222 | 184,338,618 |
| 2024-04-24 | 4.85 | 4.99 | 4.84 | 4.98 | +2.47% | 136,356 | 67,485,347 |
| 2024-04-23 | 4.89 | 4.96 | 4.83 | 4.86 | -0.21% | 108,188 | 52,882,716 |
| 2024-04-22 | 4.95 | 4.99 | 4.71 | 4.87 | -1.22% | 136,719 | 66,885,933 |
| 2024-04-19 | 4.89 | 5.02 | 4.85 | 4.93 | +0.2% | 140,359 | 69,219,530 |
| 2024-04-18 | 4.9 | 5 | 4.8 | 4.92 | +0.41% | 169,627 | 83,422,071 |
| 2024-04-17 | 4.61 | 4.9 | 4.61 | 4.9 | +8.17% | 195,534 | 94,256,004 |
| 2024-04-16 | 4.93 | 4.96 | 4.52 | 4.53 | -8.67% | 251,407 | 117,523,093 |
| 2024-04-15 | 5.13 | 5.18 | 4.8 | 4.96 | -3.88% | 225,947 | 112,779,449 |
| 2024-04-12 | 5.23 | 5.29 | 5.15 | 5.16 | -1.15% | 102,893 | 53,643,769 |
| 2024-04-11 | 5.15 | 5.3 | 5.12 | 5.22 | +0.97% | 117,606 | 61,662,656 |
| 2024-04-10 | 5.36 | 5.36 | 5.12 | 5.17 | -3.72% | 143,857 | 75,051,906 |
| 2024-04-09 | 5.33 | 5.43 | 5.3 | 5.37 | +0.75% | 114,009 | 61,000,142 |
| 2024-04-08 | 5.45 | 5.45 | 5.32 | 5.33 | -2.2% | 126,891 | 68,287,323 |
| 2024-04-03 | 5.64 | 5.65 | 5.43 | 5.45 | -3.54% | 176,580 | 97,016,761 |
| 2024-04-02 | 5.77 | 5.77 | 5.62 | 5.65 | -2.08% | 156,663 | 88,802,954 |
| 2024-04-01 | 5.69 | 5.77 | 5.68 | 5.77 | +1.94% | 150,948 | 86,518,046 |
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：