股票概览
4.02
-0.25%
-0.01
4.02
开盘价
4.08
最高价
4
最低价
144,579
成交量
数据更新至: 2024-06-28
技术指标
4.03
MA5 (5日均线)
4.09
MA10 (10日均线)
4.18
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 | 4.02 | 4.08 | 4 | 4.02 | -0.25% | 144,579 | 58,483,776 |
| 2024-06-27 | 4.05 | 4.08 | 4.03 | 4.03 | -0.98% | 96,432 | 39,102,248 |
| 2024-06-26 | 4 | 4.07 | 3.97 | 4.07 | +1.24% | 130,025 | 52,247,803 |
| 2024-06-25 | 3.99 | 4.06 | 3.97 | 4.02 | +0.75% | 144,872 | 58,118,549 |
| 2024-06-24 | 4.08 | 4.08 | 3.96 | 3.99 | -2.21% | 169,355 | 67,760,755 |
| 2024-06-21 | 4.1 | 4.12 | 4.07 | 4.08 | 0% | 114,124 | 46,688,000 |
| 2024-06-20 | 4.2 | 4.21 | 4.08 | 4.08 | -3.09% | 240,137 | 99,250,077 |
| 2024-06-19 | 4.22 | 4.26 | 4.2 | 4.21 | -0.24% | 120,823 | 51,078,235 |
| 2024-06-18 | 4.21 | 4.24 | 4.2 | 4.22 | +0.48% | 99,019 | 41,759,810 |
| 2024-06-17 | 4.2 | 4.24 | 4.18 | 4.2 | -0.71% | 112,656 | 47,370,801 |
| 2024-06-14 | 4.16 | 4.24 | 4.15 | 4.23 | +1.2% | 162,764 | 68,342,362 |
| 2024-06-13 | 4.24 | 4.25 | 4.16 | 4.18 | -0.95% | 167,476 | 70,179,964 |
| 2024-06-12 | 4.21 | 4.25 | 4.19 | 4.22 | 0% | 147,073 | 62,061,983 |
| 2024-06-11 | 4.24 | 4.25 | 4.17 | 4.22 | -0.94% | 226,106 | 95,053,824 |
| 2024-06-07 | 4.22 | 4.28 | 4.21 | 4.26 | +1.19% | 160,595 | 68,217,507 |
| 2024-06-06 | 4.26 | 4.3 | 4.19 | 4.21 | -1.64% | 211,445 | 89,509,128 |
| 2024-06-05 | 4.34 | 4.34 | 4.27 | 4.28 | -1.83% | 166,629 | 71,641,697 |
| 2024-06-04 | 4.28 | 4.39 | 4.25 | 4.36 | +1.4% | 210,845 | 91,422,441 |
| 2024-06-03 | 4.38 | 4.39 | 4.27 | 4.3 | -1.6% | 245,124 | 105,556,438 |
| 2024-05-31 | 4.38 | 4.41 | 4.35 | 4.37 | -0.23% | 207,809 | 90,933,360 |
| 2024-05-30 | 4.42 | 4.43 | 4.36 | 4.38 | -1.35% | 308,195 | 135,077,332 |
| 2024-05-29 | 4.44 | 4.53 | 4.42 | 4.44 | 0% | 276,875 | 123,814,004 |
| 2024-05-28 | 4.55 | 4.65 | 4.43 | 4.44 | -1.99% | 322,395 | 145,001,352 |
| 2024-05-27 | 4.56 | 4.59 | 4.44 | 4.53 | -0.66% | 331,322 | 148,946,003 |
| 2024-05-24 | 4.65 | 4.67 | 4.53 | 4.56 | -2.56% | 369,154 | 169,764,784 |
| 2024-05-23 | 4.77 | 4.81 | 4.64 | 4.68 | -2.7% | 499,217 | 235,018,882 |
| 2024-05-22 | 4.76 | 4.97 | 4.75 | 4.81 | +1.05% | 680,106 | 330,452,106 |
| 2024-05-21 | 4.76 | 4.81 | 4.72 | 4.76 | -0.42% | 326,650 | 155,684,905 |
| 2024-05-20 | 4.94 | 4.94 | 4.75 | 4.78 | -3.24% | 707,828 | 340,894,494 |
| 2024-05-17 | 4.74 | 4.96 | 4.66 | 4.94 | +5.33% | 1,065,721 | 511,878,604 |
| 2024-05-16 | 4.51 | 4.74 | 4.51 | 4.69 | +3.76% | 708,782 | 332,137,922 |
| 2024-05-15 | 4.42 | 4.59 | 4.4 | 4.52 | +2.03% | 568,872 | 257,189,226 |
| 2024-05-14 | 4.45 | 4.48 | 4.4 | 4.43 | -0.45% | 207,598 | 92,162,983 |
| 2024-05-13 | 4.47 | 4.49 | 4.39 | 4.45 | -0.89% | 309,801 | 137,468,736 |
| 2024-05-10 | 4.41 | 4.52 | 4.36 | 4.49 | +2.28% | 465,396 | 207,244,300 |
| 2024-05-09 | 4.38 | 4.44 | 4.37 | 4.39 | +0.46% | 216,395 | 95,258,557 |
| 2024-05-08 | 4.46 | 4.48 | 4.37 | 4.37 | -2.67% | 265,927 | 117,117,321 |
| 2024-05-07 | 4.44 | 4.54 | 4.4 | 4.49 | +1.35% | 332,048 | 148,277,050 |
| 2024-05-06 | 4.46 | 4.55 | 4.41 | 4.43 | +1.37% | 355,266 | 159,227,812 |
| 2024-04-30 | 4.53 | 4.54 | 4.35 | 4.37 | -3.74% | 385,159 | 171,018,814 |
| 2024-04-29 | 4.3 | 4.56 | 4.3 | 4.54 | +4.61% | 585,457 | 261,380,812 |
| 2024-04-26 | 4.35 | 4.38 | 4.15 | 4.34 | -3.56% | 644,343 | 273,817,925 |
| 2024-04-25 | 4.5 | 4.52 | 4.46 | 4.5 | 0% | 143,550 | 64,504,134 |
| 2024-04-24 | 4.5 | 4.51 | 4.46 | 4.5 | -0.22% | 168,665 | 75,689,265 |
| 2024-04-23 | 4.48 | 4.55 | 4.47 | 4.51 | +0.45% | 193,011 | 87,207,026 |
| 2024-04-22 | 4.57 | 4.61 | 4.46 | 4.49 | -1.75% | 270,085 | 122,146,707 |
| 2024-04-19 | 4.54 | 4.6 | 4.51 | 4.57 | +0.66% | 231,098 | 105,403,295 |
| 2024-04-18 | 4.58 | 4.61 | 4.54 | 4.54 | -1.09% | 305,696 | 139,597,224 |
| 2024-04-17 | 4.4 | 4.59 | 4.38 | 4.59 | +4.79% | 475,811 | 214,496,920 |
| 2024-04-16 | 4.35 | 4.46 | 4.32 | 4.38 | +0.46% | 308,310 | 135,000,753 |
| 2024-04-15 | 4.33 | 4.42 | 4.22 | 4.36 | +0.23% | 258,413 | 112,009,453 |
| 2024-04-12 | 4.46 | 4.47 | 4.34 | 4.35 | -2.47% | 222,250 | 97,598,793 |
| 2024-04-11 | 4.44 | 4.5 | 4.39 | 4.46 | +0.45% | 237,712 | 105,539,472 |
| 2024-04-10 | 4.56 | 4.56 | 4.41 | 4.44 | -2.42% | 239,588 | 107,057,837 |
| 2024-04-09 | 4.55 | 4.58 | 4.53 | 4.55 | 0% | 142,051 | 64,714,551 |
| 2024-04-08 | 4.62 | 4.63 | 4.54 | 4.55 | -2.36% | 249,117 | 114,071,763 |
| 2024-04-03 | 4.63 | 4.66 | 4.6 | 4.66 | +0.43% | 182,716 | 84,692,156 |
| 2024-04-02 | 4.63 | 4.68 | 4.59 | 4.64 | +0.22% | 200,756 | 92,922,416 |
| 2024-04-01 | 4.52 | 4.64 | 4.52 | 4.63 | +1.98% | 251,958 | 116,014,335 |
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：