股票概览
3.96
-0.25%
-0.01
3.95
开盘价
4.02
最高价
3.95
最低价
421,428
成交量
数据更新至: 2024-06-28
技术指标
3.99
MA5 (5日均线)
3.97
MA10 (10日均线)
4.04
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 | 4.02 | 3.95 | 3.96 | -0.25% | 421,428 | 167,822,762 |
| 2024-06-27 | 3.98 | 4.01 | 3.94 | 3.97 | -1.24% | 467,482 | 185,847,351 |
| 2024-06-26 | 3.95 | 4.03 | 3.88 | 4.02 | +2.55% | 648,029 | 257,330,132 |
| 2024-06-25 | 4.02 | 4.07 | 3.88 | 3.92 | -4.16% | 958,318 | 379,698,840 |
| 2024-06-24 | 4.26 | 4.28 | 4.04 | 4.09 | +3.28% | 1,563,530 | 648,992,738 |
| 2024-06-21 | 3.96 | 3.98 | 3.88 | 3.96 | -0.5% | 438,664 | 172,274,062 |
| 2024-06-20 | 3.93 | 4.08 | 3.91 | 3.98 | +1.27% | 854,266 | 341,722,599 |
| 2024-06-19 | 3.94 | 3.97 | 3.86 | 3.93 | -0.25% | 489,758 | 191,969,606 |
| 2024-06-18 | 3.93 | 4 | 3.91 | 3.94 | 0% | 728,485 | 287,552,456 |
| 2024-06-17 | 3.92 | 3.98 | 3.82 | 3.94 | +0.51% | 938,186 | 367,232,443 |
| 2024-06-14 | 4.18 | 4.19 | 3.92 | 3.92 | -6% | 1,681,838 | 675,024,420 |
| 2024-06-13 | 4.13 | 4.23 | 4.09 | 4.17 | +1.46% | 901,330 | 375,735,073 |
| 2024-06-12 | 4.14 | 4.18 | 4.1 | 4.11 | -1.2% | 412,623 | 170,819,876 |
| 2024-06-11 | 4.15 | 4.18 | 4.08 | 4.16 | +0.24% | 592,093 | 245,087,544 |
| 2024-06-07 | 4.16 | 4.18 | 4.07 | 4.15 | 0% | 494,599 | 204,198,273 |
| 2024-06-06 | 4.16 | 4.24 | 4.12 | 4.15 | 0% | 812,146 | 339,786,653 |
| 2024-06-05 | 4.17 | 4.2 | 4.13 | 4.15 | -0.72% | 605,761 | 252,069,699 |
| 2024-06-04 | 4.12 | 4.2 | 4.06 | 4.18 | +0.48% | 1,029,648 | 427,149,781 |
| 2024-06-03 | 3.99 | 4.27 | 3.99 | 4.16 | +8.33% | 2,442,465 | 1,015,400,991 |
| 2024-05-31 | 3.81 | 3.92 | 3.78 | 3.84 | +0.79% | 443,169 | 171,010,904 |
| 2024-05-30 | 3.73 | 3.83 | 3.69 | 3.81 | +2.14% | 431,846 | 163,555,177 |
| 2024-05-29 | 3.76 | 3.77 | 3.7 | 3.73 | -0.8% | 245,677 | 91,862,405 |
| 2024-05-28 | 3.78 | 3.86 | 3.75 | 3.76 | -0.53% | 353,123 | 134,060,732 |
| 2024-05-27 | 3.83 | 3.85 | 3.68 | 3.78 | -1.05% | 447,618 | 167,894,054 |
| 2024-05-24 | 3.84 | 3.87 | 3.82 | 3.82 | -0.52% | 179,705 | 69,033,791 |
| 2024-05-23 | 3.92 | 3.93 | 3.83 | 3.84 | -2.29% | 321,673 | 124,535,922 |
| 2024-05-22 | 3.93 | 3.96 | 3.91 | 3.93 | 0% | 287,582 | 112,972,019 |
| 2024-05-21 | 4.01 | 4.01 | 3.91 | 3.93 | -1.75% | 246,270 | 97,013,888 |
| 2024-05-20 | 4.02 | 4.05 | 3.98 | 4 | -0.25% | 286,573 | 115,022,876 |
| 2024-05-17 | 3.94 | 4.02 | 3.9 | 4.01 | +1.26% | 497,076 | 197,782,577 |
| 2024-05-16 | 4.03 | 4.03 | 3.87 | 3.96 | -1.74% | 814,919 | 320,854,838 |
| 2024-05-15 | 4.1 | 4.11 | 4.03 | 4.03 | -1.71% | 429,361 | 173,780,360 |
| 2024-05-14 | 4.28 | 4.31 | 4.04 | 4.1 | -4.21% | 901,930 | 372,571,809 |
| 2024-05-13 | 4.6 | 4.61 | 4.26 | 4.28 | -7.36% | 766,569 | 336,450,814 |
| 2024-05-10 | 4.76 | 4.92 | 4.62 | 4.62 | -2.94% | 548,097 | 257,407,747 |
| 2024-05-09 | 4.74 | 4.78 | 4.74 | 4.76 | +0.42% | 118,654 | 56,520,874 |
| 2024-05-08 | 4.79 | 4.79 | 4.74 | 4.74 | -0.84% | 112,111 | 53,328,647 |
| 2024-05-07 | 4.77 | 4.79 | 4.76 | 4.78 | 0% | 113,305 | 54,085,894 |
| 2024-05-06 | 4.74 | 4.8 | 4.74 | 4.78 | +1.27% | 168,460 | 80,528,604 |
| 2024-04-30 | 4.73 | 4.75 | 4.68 | 4.72 | 0% | 133,819 | 63,129,846 |
| 2024-04-29 | 4.66 | 4.74 | 4.65 | 4.72 | +1.07% | 139,243 | 65,632,268 |
| 2024-04-26 | 4.64 | 4.67 | 4.63 | 4.67 | +0.65% | 102,327 | 47,605,187 |
| 2024-04-25 | 4.62 | 4.67 | 4.62 | 4.64 | +0.22% | 73,152 | 33,942,031 |
| 2024-04-24 | 4.66 | 4.66 | 4.62 | 4.63 | +0.22% | 50,130 | 23,212,349 |
| 2024-04-23 | 4.63 | 4.66 | 4.62 | 4.62 | -0.22% | 51,704 | 23,926,207 |
| 2024-04-22 | 4.62 | 4.68 | 4.61 | 4.63 | +0.22% | 60,388 | 28,046,290 |
| 2024-04-19 | 4.7 | 4.7 | 4.61 | 4.62 | -1.28% | 109,464 | 50,775,555 |
| 2024-04-18 | 4.68 | 4.72 | 4.66 | 4.68 | -0.43% | 102,938 | 48,317,998 |
| 2024-04-17 | 4.62 | 4.71 | 4.62 | 4.7 | +2.17% | 93,784 | 43,881,293 |
| 2024-04-16 | 4.74 | 4.75 | 4.6 | 4.6 | -3.16% | 160,701 | 74,825,160 |
| 2024-04-15 | 4.73 | 4.81 | 4.71 | 4.75 | +1.06% | 126,052 | 59,898,388 |
| 2024-04-12 | 4.7 | 4.74 | 4.7 | 4.7 | 0% | 76,771 | 36,185,260 |
| 2024-04-11 | 4.7 | 4.74 | 4.7 | 4.7 | -0.42% | 97,241 | 45,899,185 |
| 2024-04-10 | 4.8 | 4.8 | 4.72 | 4.72 | -1.67% | 110,189 | 52,357,017 |
| 2024-04-09 | 4.77 | 4.81 | 4.77 | 4.8 | +0.42% | 50,888 | 24,405,064 |
| 2024-04-08 | 4.85 | 4.85 | 4.78 | 4.78 | -1.44% | 109,625 | 52,699,817 |
| 2024-04-03 | 4.84 | 4.88 | 4.84 | 4.85 | -0.21% | 70,550 | 34,237,560 |
| 2024-04-02 | 4.9 | 4.91 | 4.85 | 4.86 | -0.82% | 90,510 | 44,034,486 |
| 2024-04-01 | 4.86 | 4.9 | 4.86 | 4.9 | +0.82% | 95,312 | 46,594,945 |
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：