股票概览
3.99
-0.25%
-0.01
3.95
开盘价
4.07
最高价
3.95
最低价
40,032
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.04
MA10 (10日均线)
4.16
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 | 3.95 | 4.07 | 3.95 | 3.99 | -0.25% | 40,032 | 16,102,523 |
| 2024-06-27 | 4.02 | 4.11 | 3.99 | 4 | -0.99% | 52,183 | 21,116,138 |
| 2024-06-26 | 3.97 | 4.04 | 3.9 | 4.04 | +2.54% | 48,940 | 19,429,571 |
| 2024-06-25 | 3.87 | 3.99 | 3.85 | 3.94 | +1.55% | 66,993 | 26,340,623 |
| 2024-06-24 | 4.03 | 4.03 | 3.86 | 3.88 | -4.2% | 58,272 | 22,817,496 |
| 2024-06-21 | 4.06 | 4.1 | 4.02 | 4.05 | +0.25% | 45,416 | 18,427,972 |
| 2024-06-20 | 4.12 | 4.16 | 4.02 | 4.04 | -2.18% | 60,013 | 24,423,222 |
| 2024-06-19 | 4.16 | 4.19 | 4.12 | 4.13 | -0.48% | 46,162 | 19,176,266 |
| 2024-06-18 | 4.15 | 4.19 | 4.13 | 4.15 | +0.24% | 41,501 | 17,227,273 |
| 2024-06-17 | 4.25 | 4.25 | 4.12 | 4.14 | -3.04% | 59,922 | 25,014,419 |
| 2024-06-14 | 4.17 | 4.29 | 4.14 | 4.27 | +1.67% | 71,512 | 30,343,814 |
| 2024-06-13 | 4.29 | 4.31 | 4.15 | 4.2 | -1.41% | 55,863 | 23,392,167 |
| 2024-06-12 | 4.18 | 4.28 | 4.15 | 4.26 | +1.67% | 61,271 | 25,876,053 |
| 2024-06-11 | 4.27 | 4.28 | 4.12 | 4.19 | -2.33% | 83,191 | 34,686,527 |
| 2024-06-07 | 4.03 | 4.33 | 4.03 | 4.29 | +7.25% | 128,552 | 54,083,507 |
| 2024-06-06 | 4.2 | 4.24 | 3.97 | 4 | -4.31% | 112,971 | 45,824,382 |
| 2024-06-05 | 4.32 | 4.38 | 4.16 | 4.18 | -4.57% | 98,222 | 41,703,444 |
| 2024-06-04 | 4.41 | 4.46 | 4.28 | 4.38 | -0.9% | 103,798 | 45,426,996 |
| 2024-06-03 | 4.56 | 4.56 | 4.36 | 4.42 | -3.07% | 101,195 | 44,966,609 |
| 2024-05-31 | 4.54 | 4.59 | 4.49 | 4.56 | +0.44% | 98,723 | 44,825,965 |
| 2024-05-30 | 4.66 | 4.69 | 4.53 | 4.54 | -2.16% | 127,340 | 58,388,545 |
| 2024-05-29 | 4.69 | 4.81 | 4.61 | 4.64 | -0.64% | 174,355 | 81,961,724 |
| 2024-05-28 | 4.9 | 5.18 | 4.65 | 4.67 | -1.48% | 242,292 | 117,561,235 |
| 2024-05-27 | 4.75 | 4.81 | 4.61 | 4.74 | -1.04% | 153,255 | 71,755,371 |
| 2024-05-24 | 4.96 | 4.97 | 4.78 | 4.79 | -3.43% | 175,382 | 84,764,321 |
| 2024-05-23 | 5 | 5.15 | 4.89 | 4.96 | -3.88% | 316,077 | 158,320,356 |
| 2024-05-22 | 5.1 | 5.35 | 5.03 | 5.16 | +0.98% | 450,637 | 234,093,002 |
| 2024-05-21 | 5 | 5.27 | 4.94 | 5.11 | +1.39% | 305,985 | 155,663,367 |
| 2024-05-20 | 5.29 | 5.29 | 5.04 | 5.04 | -10% | 468,171 | 239,092,019 |
| 2024-05-17 | 5.46 | 5.75 | 5.07 | 5.6 | +6.67% | 639,684 | 341,965,298 |
| 2024-05-16 | 4.76 | 5.25 | 4.75 | 5.25 | +10.06% | 182,467 | 94,205,911 |
| 2024-05-15 | 4.65 | 4.82 | 4.64 | 4.77 | +2.36% | 90,280 | 42,986,573 |
| 2024-05-14 | 4.67 | 4.74 | 4.61 | 4.66 | -0.64% | 58,648 | 27,304,760 |
| 2024-05-13 | 4.79 | 4.83 | 4.66 | 4.69 | -2.09% | 103,076 | 48,870,351 |
| 2024-05-10 | 4.72 | 4.84 | 4.67 | 4.79 | +1.48% | 75,798 | 36,144,592 |
| 2024-05-09 | 4.66 | 4.76 | 4.65 | 4.72 | +1.51% | 48,125 | 22,740,301 |
| 2024-05-08 | 4.71 | 4.75 | 4.61 | 4.65 | -1.9% | 70,310 | 32,952,738 |
| 2024-05-07 | 4.7 | 4.78 | 4.64 | 4.74 | +0.85% | 72,411 | 34,068,555 |
| 2024-05-06 | 4.61 | 4.76 | 4.61 | 4.7 | +3.3% | 83,703 | 39,241,788 |
| 2024-04-30 | 4.52 | 4.6 | 4.47 | 4.55 | -2.78% | 111,575 | 50,514,256 |
| 2024-04-29 | 4.45 | 4.69 | 4.4 | 4.68 | +5.17% | 93,524 | 43,046,810 |
| 2024-04-26 | 4.37 | 4.46 | 4.28 | 4.45 | +2.06% | 55,080 | 24,189,847 |
| 2024-04-25 | 4.3 | 4.43 | 4.27 | 4.36 | +1.16% | 49,868 | 21,766,593 |
| 2024-04-24 | 4.19 | 4.33 | 4.17 | 4.31 | +2.86% | 54,257 | 23,170,056 |
| 2024-04-23 | 4.1 | 4.24 | 4.09 | 4.19 | +1.95% | 59,082 | 24,742,868 |
| 2024-04-22 | 4.22 | 4.25 | 4.04 | 4.11 | -1.2% | 55,956 | 23,139,075 |
| 2024-04-19 | 4.15 | 4.27 | 4.13 | 4.16 | -0.48% | 68,044 | 28,466,445 |
| 2024-04-18 | 4.3 | 4.33 | 4.13 | 4.18 | -2.11% | 120,100 | 50,802,869 |
| 2024-04-17 | 3.94 | 4.27 | 3.94 | 4.27 | +10.05% | 79,260 | 33,073,354 |
| 2024-04-16 | 4.33 | 4.33 | 3.87 | 3.88 | -9.77% | 154,588 | 61,243,946 |
| 2024-04-15 | 4.6 | 4.65 | 4.2 | 4.3 | -7.53% | 124,249 | 54,379,877 |
| 2024-04-12 | 4.7 | 4.76 | 4.63 | 4.65 | -1.06% | 69,418 | 32,555,299 |
| 2024-04-11 | 4.65 | 4.78 | 4.63 | 4.7 | 0% | 76,647 | 36,134,243 |
| 2024-04-10 | 4.81 | 4.82 | 4.63 | 4.7 | -2.69% | 76,611 | 36,138,743 |
| 2024-04-09 | 4.72 | 4.85 | 4.69 | 4.83 | +2.55% | 78,234 | 37,349,758 |
| 2024-04-08 | 4.88 | 4.88 | 4.7 | 4.71 | -4.07% | 82,528 | 39,534,404 |
| 2024-04-03 | 4.87 | 4.92 | 4.82 | 4.91 | +0.2% | 82,799 | 40,287,910 |
| 2024-04-02 | 4.82 | 4.91 | 4.77 | 4.9 | +1.03% | 146,839 | 71,248,102 |
| 2024-04-01 | 4.76 | 4.9 | 4.74 | 4.85 | +1.89% | 120,238 | 58,006,450 |
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：