股票概览
3.93
-2%
-0.08
3.91
开盘价
4.07
最高价
3.83
最低价
82,378
成交量
数据更新至: 2024-06-28
技术指标
3.92
MA5 (5日均线)
4.07
MA10 (10日均线)
4.57
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 | 4.07 | 3.83 | 3.93 | -2% | 82,378 | 32,563,651 |
| 2024-06-27 | 3.83 | 4.05 | 3.83 | 4.01 | +2.56% | 65,766 | 26,102,300 |
| 2024-06-26 | 3.89 | 3.94 | 3.77 | 3.91 | -1.26% | 70,362 | 27,095,538 |
| 2024-06-25 | 3.77 | 3.96 | 3.76 | 3.96 | +5.04% | 90,599 | 34,860,926 |
| 2024-06-24 | 3.89 | 3.94 | 3.76 | 3.77 | -4.8% | 102,718 | 39,188,898 |
| 2024-06-21 | 4.1 | 4.12 | 3.94 | 3.96 | -4.58% | 116,746 | 46,893,852 |
| 2024-06-20 | 4.28 | 4.28 | 4.15 | 4.15 | -5.03% | 49,368 | 20,602,233 |
| 2024-06-19 | 4.13 | 4.44 | 4.13 | 4.37 | +3.31% | 117,301 | 49,998,204 |
| 2024-06-18 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94% | 10,607 | 4,486,761 |
| 2024-06-17 | 4.45 | 4.57 | 4.45 | 4.45 | -4.91% | 71,070 | 31,671,108 |
| 2024-06-14 | 4.9 | 4.99 | 4.68 | 4.68 | -5.07% | 79,147 | 37,940,577 |
| 2024-06-13 | 5 | 5.05 | 4.86 | 4.93 | -1.4% | 65,356 | 32,239,184 |
| 2024-06-12 | 4.86 | 5.06 | 4.8 | 5 | +2.88% | 115,364 | 57,305,975 |
| 2024-06-11 | 4.65 | 4.86 | 4.44 | 4.86 | +4.97% | 101,270 | 47,751,543 |
| 2024-06-07 | 4.62 | 4.76 | 4.59 | 4.63 | -4.14% | 193,902 | 89,621,422 |
| 2024-06-06 | 4.92 | 5 | 4.83 | 4.83 | -4.92% | 43,905 | 21,360,894 |
| 2024-06-05 | 5.26 | 5.36 | 5.06 | 5.08 | -4.69% | 96,440 | 50,324,883 |
| 2024-06-04 | 5.28 | 5.45 | 5.28 | 5.33 | -4.14% | 131,412 | 69,644,610 |
| 2024-06-03 | 5.73 | 5.79 | 5.56 | 5.56 | -4.96% | 21,321 | 11,962,044 |
| 2024-05-31 | 6.2 | 6.22 | 5.85 | 5.85 | -5.03% | 76,049 | 45,469,742 |
| 2024-05-30 | 6.32 | 6.36 | 6.16 | 6.16 | -4.94% | 76,424 | 47,369,757 |
| 2024-05-29 | 6.41 | 6.54 | 6.31 | 6.48 | +0.62% | 57,595 | 37,083,497 |
| 2024-05-28 | 6.18 | 6.48 | 6.18 | 6.44 | +4.38% | 57,101 | 36,191,920 |
| 2024-05-27 | 6.17 | 6.38 | 6.17 | 6.17 | -4.93% | 79,911 | 49,513,580 |
| 2024-05-24 | 6.3 | 6.5 | 6.28 | 6.49 | +3.51% | 65,024 | 41,774,560 |
| 2024-05-23 | 6.4 | 6.4 | 6.17 | 6.27 | -2.34% | 82,358 | 51,646,534 |
| 2024-05-22 | 6.17 | 6.42 | 6.09 | 6.42 | +3.88% | 97,843 | 61,161,948 |
| 2024-05-21 | 5.97 | 6.21 | 5.94 | 6.18 | +2.32% | 66,698 | 40,767,156 |
| 2024-05-20 | 5.98 | 6.11 | 5.93 | 6.04 | +3.25% | 80,637 | 48,603,081 |
| 2024-05-17 | 5.6 | 5.92 | 5.56 | 5.85 | +3.54% | 72,210 | 41,503,809 |
| 2024-05-16 | 5.61 | 5.83 | 5.59 | 5.65 | -0.53% | 73,264 | 41,653,252 |
| 2024-05-15 | 5.52 | 5.68 | 5.5 | 5.68 | +4.99% | 69,346 | 38,972,251 |
| 2024-05-14 | 5.16 | 5.41 | 5.13 | 5.41 | +5.05% | 49,412 | 26,294,685 |
| 2024-05-13 | 5.33 | 5.34 | 5.15 | 5.15 | -4.98% | 55,299 | 28,946,494 |
| 2024-05-10 | 5.4 | 5.49 | 5.33 | 5.42 | -0.91% | 43,042 | 23,252,711 |
| 2024-05-09 | 5.57 | 5.64 | 5.29 | 5.47 | -1.8% | 89,053 | 48,076,912 |
| 2024-05-08 | 5.5 | 5.63 | 5.46 | 5.57 | +1.64% | 38,460 | 21,348,734 |
| 2024-05-07 | 5.34 | 5.54 | 5.3 | 5.48 | +3.2% | 51,955 | 28,350,052 |
| 2024-05-06 | 5.23 | 5.35 | 5.19 | 5.31 | -0.19% | 70,580 | 37,236,467 |
| 2024-04-30 | 5.14 | 5.32 | 5.14 | 5.32 | +4.93% | 113,622 | 59,714,806 |
| 2024-04-29 | 4.98 | 5.13 | 4.91 | 5.07 | +2.42% | 60,836 | 30,574,899 |
| 2024-04-26 | 4.84 | 4.96 | 4.83 | 4.95 | +1.64% | 50,362 | 24,603,966 |
| 2024-04-25 | 4.85 | 4.92 | 4.81 | 4.87 | +0.41% | 46,019 | 22,397,739 |
| 2024-04-24 | 4.84 | 4.9 | 4.81 | 4.85 | -0.21% | 33,689 | 16,335,513 |
| 2024-04-23 | 4.78 | 4.98 | 4.75 | 4.86 | +0.62% | 63,517 | 31,076,045 |
| 2024-04-22 | 4.63 | 4.85 | 4.58 | 4.83 | +4.32% | 75,274 | 35,486,615 |
| 2024-04-19 | 4.55 | 4.72 | 4.52 | 4.63 | -2.73% | 135,622 | 62,121,686 |
| 2024-04-18 | 4.96 | 5.01 | 4.76 | 4.76 | -4.99% | 138,656 | 66,684,413 |
| 2024-04-17 | 5.01 | 5.04 | 5.01 | 5.01 | -4.93% | 99,403 | 49,805,665 |
| 2024-04-16 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 6,786 | 3,576,222 |
| 2024-04-15 | 5.55 | 5.6 | 5.55 | 5.55 | -4.97% | 39,520 | 21,938,733 |
| 2024-04-12 | 5.74 | 5.88 | 5.7 | 5.84 | +2.28% | 67,751 | 39,198,296 |
| 2024-04-11 | 5.59 | 5.77 | 5.59 | 5.71 | +0.71% | 64,421 | 36,566,805 |
| 2024-04-10 | 5.73 | 5.74 | 5.59 | 5.67 | -1.39% | 45,008 | 25,497,383 |
| 2024-04-09 | 5.62 | 5.78 | 5.62 | 5.75 | +2.31% | 49,860 | 28,483,376 |
| 2024-04-08 | 5.9 | 5.95 | 5.62 | 5.62 | -5.07% | 121,125 | 69,856,162 |
| 2024-04-03 | 5.94 | 5.98 | 5.87 | 5.92 | -0.34% | 46,709 | 27,618,841 |
| 2024-04-02 | 5.87 | 5.97 | 5.82 | 5.94 | +1.19% | 55,970 | 33,035,293 |
| 2024-04-01 | 6.27 | 6.27 | 5.75 | 5.87 | -2% | 144,557 | 86,446,348 |
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：