股票概览
3.93
+0.77%
+0.03
3.9
开盘价
3.97
最高价
3.88
最低价
37,348
成交量
数据更新至: 2024-06-28
技术指标
3.91
MA5 (5日均线)
3.96
MA10 (10日均线)
4.06
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 | 3.97 | 3.88 | 3.93 | +0.77% | 37,348 | 14,733,935 |
| 2024-06-27 | 3.97 | 4.01 | 3.9 | 3.9 | -2.26% | 45,986 | 18,174,734 |
| 2024-06-26 | 3.89 | 4 | 3.86 | 3.99 | +2.05% | 51,994 | 20,480,852 |
| 2024-06-25 | 3.82 | 3.95 | 3.8 | 3.91 | +2.36% | 72,013 | 27,998,476 |
| 2024-06-24 | 3.97 | 3.97 | 3.81 | 3.82 | -4.02% | 61,918 | 23,895,724 |
| 2024-06-21 | 3.97 | 4.03 | 3.92 | 3.98 | +0.76% | 40,386 | 16,112,097 |
| 2024-06-20 | 4.02 | 4.05 | 3.95 | 3.95 | -2.23% | 54,915 | 21,875,575 |
| 2024-06-19 | 4.05 | 4.07 | 4.01 | 4.04 | +0.25% | 35,673 | 14,397,660 |
| 2024-06-18 | 4 | 4.06 | 3.99 | 4.03 | +0.75% | 43,284 | 17,449,112 |
| 2024-06-17 | 4.03 | 4.05 | 3.99 | 4 | -1.48% | 47,882 | 19,194,605 |
| 2024-06-14 | 4.03 | 4.09 | 4 | 4.06 | +0.5% | 48,099 | 19,478,149 |
| 2024-06-13 | 4.13 | 4.17 | 4.03 | 4.04 | -2.42% | 60,160 | 24,556,358 |
| 2024-06-12 | 4.11 | 4.15 | 4.07 | 4.14 | +1.22% | 52,307 | 21,548,131 |
| 2024-06-11 | 4.16 | 4.18 | 4.04 | 4.09 | -1.68% | 65,353 | 26,690,956 |
| 2024-06-07 | 3.98 | 4.18 | 3.97 | 4.16 | +5.32% | 98,572 | 40,245,880 |
| 2024-06-06 | 4.12 | 4.13 | 3.87 | 3.95 | -3.42% | 134,340 | 53,354,333 |
| 2024-06-05 | 4.18 | 4.18 | 4.08 | 4.09 | -3.31% | 110,265 | 45,368,565 |
| 2024-06-04 | 4.35 | 4.36 | 4.17 | 4.23 | -3.2% | 132,731 | 56,202,745 |
| 2024-06-03 | 4.48 | 4.49 | 4.32 | 4.37 | -2.67% | 72,925 | 32,000,039 |
| 2024-05-31 | 4.49 | 4.51 | 4.46 | 4.49 | +0.67% | 38,381 | 17,211,360 |
| 2024-05-30 | 4.53 | 4.54 | 4.45 | 4.46 | -1.55% | 55,767 | 25,014,093 |
| 2024-05-29 | 4.48 | 4.55 | 4.45 | 4.53 | +0.67% | 71,449 | 32,272,792 |
| 2024-05-28 | 4.61 | 4.61 | 4.49 | 4.5 | -2.17% | 80,755 | 36,648,494 |
| 2024-05-27 | 4.61 | 4.65 | 4.55 | 4.6 | 0% | 68,637 | 31,452,225 |
| 2024-05-24 | 4.68 | 4.69 | 4.58 | 4.6 | -1.08% | 69,903 | 32,361,402 |
| 2024-05-23 | 4.78 | 4.78 | 4.61 | 4.65 | -3.13% | 116,412 | 54,477,608 |
| 2024-05-22 | 4.84 | 4.87 | 4.79 | 4.8 | -0.62% | 84,216 | 40,590,281 |
| 2024-05-21 | 4.88 | 4.91 | 4.8 | 4.83 | -1.43% | 124,495 | 60,424,088 |
| 2024-05-20 | 4.93 | 4.95 | 4.87 | 4.9 | -0.81% | 161,923 | 79,388,857 |
| 2024-05-17 | 4.93 | 4.94 | 4.81 | 4.94 | +0.2% | 149,643 | 72,920,073 |
| 2024-05-16 | 4.85 | 4.95 | 4.83 | 4.93 | +1.86% | 151,253 | 74,004,095 |
| 2024-05-15 | 4.84 | 4.9 | 4.79 | 4.84 | 0% | 101,731 | 49,360,511 |
| 2024-05-14 | 4.79 | 4.85 | 4.75 | 4.84 | +1.26% | 102,841 | 49,562,022 |
| 2024-05-13 | 4.77 | 4.84 | 4.71 | 4.78 | -0.62% | 122,177 | 58,560,034 |
| 2024-05-10 | 4.8 | 4.84 | 4.73 | 4.81 | +0.63% | 108,134 | 51,769,199 |
| 2024-05-09 | 4.67 | 4.84 | 4.67 | 4.78 | +1.7% | 121,772 | 58,171,097 |
| 2024-05-08 | 4.77 | 4.8 | 4.7 | 4.7 | -1.88% | 95,815 | 45,445,447 |
| 2024-05-07 | 4.75 | 4.8 | 4.72 | 4.79 | +0.21% | 129,167 | 61,511,489 |
| 2024-05-06 | 4.8 | 4.83 | 4.73 | 4.78 | +1.06% | 155,369 | 74,141,421 |
| 2024-04-30 | 4.68 | 4.79 | 4.64 | 4.73 | +1.28% | 184,459 | 87,162,747 |
| 2024-04-29 | 4.47 | 4.68 | 4.42 | 4.67 | +4.47% | 169,606 | 77,839,044 |
| 2024-04-26 | 4.45 | 4.49 | 4.37 | 4.47 | -0.45% | 135,094 | 60,030,736 |
| 2024-04-25 | 4.5 | 4.58 | 4.41 | 4.49 | -1.1% | 112,026 | 50,434,725 |
| 2024-04-24 | 4.51 | 4.55 | 4.35 | 4.54 | 0% | 162,866 | 72,575,748 |
| 2024-04-23 | 4.69 | 4.7 | 4.5 | 4.54 | -2.78% | 152,361 | 69,640,794 |
| 2024-04-22 | 4.77 | 4.86 | 4.64 | 4.67 | -4.3% | 238,159 | 112,746,983 |
| 2024-04-19 | 4.61 | 4.95 | 4.51 | 4.88 | +4.95% | 358,206 | 171,803,764 |
| 2024-04-18 | 4.73 | 4.95 | 4.63 | 4.65 | -0.85% | 339,232 | 161,157,253 |
| 2024-04-17 | 4.3 | 4.69 | 4.3 | 4.69 | +10.09% | 134,367 | 62,172,584 |
| 2024-04-16 | 4.6 | 4.6 | 4.26 | 4.26 | -9.94% | 231,821 | 100,073,060 |
| 2024-04-15 | 4.95 | 5.01 | 4.56 | 4.73 | -6.71% | 357,572 | 168,821,406 |
| 2024-04-12 | 4.93 | 5.23 | 4.88 | 5.07 | +2.42% | 426,349 | 216,803,431 |
| 2024-04-11 | 4.91 | 5.09 | 4.73 | 4.95 | -4.81% | 382,562 | 187,991,775 |
| 2024-04-10 | 4.95 | 5.5 | 4.91 | 5.2 | +1.96% | 582,887 | 299,711,872 |
| 2024-04-09 | 4.62 | 5.1 | 4.55 | 5.1 | +9.91% | 395,271 | 193,630,508 |
| 2024-04-08 | 4.84 | 4.89 | 4.63 | 4.64 | -2.73% | 182,531 | 86,698,213 |
| 2024-04-03 | 4.66 | 4.78 | 4.63 | 4.77 | +2.8% | 145,367 | 68,709,931 |
| 2024-04-02 | 4.66 | 4.67 | 4.6 | 4.64 | +0.22% | 82,562 | 38,284,627 |
| 2024-04-01 | 4.55 | 4.63 | 4.53 | 4.63 | +2.21% | 87,460 | 40,086,563 |
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：