股票概览
4.06
-1.69%
-0.07
4.13
开盘价
4.18
最高价
4.06
最低价
75,948
成交量
数据更新至: 2024-06-28
技术指标
4.10
MA5 (5日均线)
4.15
MA10 (10日均线)
4.28
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 | 4.13 | 4.18 | 4.06 | 4.06 | -1.69% | 75,948 | 31,319,865 |
| 2024-06-27 | 4.2 | 4.21 | 4.12 | 4.13 | -1.67% | 89,570 | 37,289,024 |
| 2024-06-26 | 4.07 | 4.2 | 4.03 | 4.2 | +2.94% | 84,407 | 34,843,437 |
| 2024-06-25 | 4.01 | 4.14 | 4.01 | 4.08 | +1.49% | 94,288 | 38,413,982 |
| 2024-06-24 | 4.14 | 4.15 | 3.99 | 4.02 | -2.9% | 125,392 | 50,713,561 |
| 2024-06-21 | 4.07 | 4.2 | 4.05 | 4.14 | +1.47% | 111,838 | 46,393,996 |
| 2024-06-20 | 4.2 | 4.22 | 4.08 | 4.08 | -3.09% | 106,810 | 44,157,321 |
| 2024-06-19 | 4.27 | 4.3 | 4.2 | 4.21 | -1.64% | 75,030 | 31,732,058 |
| 2024-06-18 | 4.26 | 4.32 | 4.25 | 4.28 | +0.47% | 63,069 | 27,020,458 |
| 2024-06-17 | 4.25 | 4.28 | 4.18 | 4.26 | 0% | 123,545 | 52,318,613 |
| 2024-06-14 | 4.28 | 4.32 | 4.2 | 4.26 | -0.47% | 112,840 | 48,050,828 |
| 2024-06-13 | 4.36 | 4.39 | 4.26 | 4.28 | -2.06% | 98,961 | 42,529,621 |
| 2024-06-12 | 4.38 | 4.42 | 4.35 | 4.37 | -0.68% | 81,498 | 35,726,504 |
| 2024-06-11 | 4.47 | 4.47 | 4.38 | 4.4 | -1.57% | 78,488 | 34,627,203 |
| 2024-06-07 | 4.39 | 4.48 | 4.32 | 4.47 | +3.47% | 125,286 | 55,381,998 |
| 2024-06-06 | 4.52 | 4.57 | 4.28 | 4.32 | -4% | 152,125 | 66,757,181 |
| 2024-06-05 | 4.52 | 4.58 | 4.47 | 4.5 | -0.22% | 119,078 | 53,888,226 |
| 2024-06-04 | 4.43 | 4.52 | 4.41 | 4.51 | +1.58% | 154,973 | 69,416,363 |
| 2024-06-03 | 4.64 | 4.65 | 4.38 | 4.44 | -4.93% | 334,269 | 149,619,913 |
| 2024-05-31 | 4.95 | 4.98 | 4.66 | 4.67 | -6.22% | 302,077 | 143,238,512 |
| 2024-05-30 | 5.04 | 5.05 | 4.96 | 4.98 | -0.99% | 87,020 | 43,460,082 |
| 2024-05-29 | 5.01 | 5.09 | 4.99 | 5.03 | +0.6% | 80,868 | 40,829,439 |
| 2024-05-28 | 5.12 | 5.13 | 4.98 | 5 | -2.34% | 125,987 | 63,352,536 |
| 2024-05-27 | 5.2 | 5.25 | 5.07 | 5.12 | -1.54% | 102,129 | 52,252,477 |
| 2024-05-24 | 5.26 | 5.32 | 5.2 | 5.2 | -1.7% | 99,471 | 52,239,141 |
| 2024-05-23 | 5.45 | 5.45 | 5.27 | 5.29 | -2.76% | 114,297 | 60,873,835 |
| 2024-05-22 | 5.36 | 5.5 | 5.35 | 5.44 | +1.3% | 130,665 | 71,235,004 |
| 2024-05-21 | 5.39 | 5.46 | 5.35 | 5.37 | -0.37% | 102,826 | 55,567,614 |
| 2024-05-20 | 5.53 | 5.53 | 5.38 | 5.39 | -2% | 215,798 | 116,963,745 |
| 2024-05-17 | 5.32 | 5.5 | 5.25 | 5.5 | +3.97% | 232,550 | 125,076,175 |
| 2024-05-16 | 5.14 | 5.35 | 5.14 | 5.29 | +2.92% | 213,350 | 112,461,660 |
| 2024-05-15 | 5.12 | 5.2 | 5.09 | 5.14 | +0.19% | 73,687 | 37,956,229 |
| 2024-05-14 | 5.15 | 5.21 | 5.12 | 5.13 | -0.39% | 69,805 | 35,963,742 |
| 2024-05-13 | 5.17 | 5.18 | 5.1 | 5.15 | -0.77% | 70,984 | 36,479,610 |
| 2024-05-10 | 5.18 | 5.22 | 5.12 | 5.19 | +0.19% | 81,055 | 41,944,800 |
| 2024-05-09 | 5.11 | 5.23 | 5.1 | 5.18 | +1.37% | 72,602 | 37,621,175 |
| 2024-05-08 | 5.18 | 5.19 | 5.11 | 5.11 | -1.73% | 71,414 | 36,716,024 |
| 2024-05-07 | 5.26 | 5.26 | 5.15 | 5.2 | -0.95% | 85,806 | 44,569,389 |
| 2024-05-06 | 5.21 | 5.3 | 5.21 | 5.25 | +1.74% | 107,017 | 56,273,070 |
| 2024-04-30 | 5.24 | 5.24 | 5.11 | 5.16 | -1.53% | 88,275 | 45,511,071 |
| 2024-04-29 | 4.98 | 5.25 | 4.95 | 5.24 | +3.97% | 177,328 | 91,494,375 |
| 2024-04-26 | 4.91 | 5.04 | 4.85 | 5.04 | +2.44% | 141,829 | 70,317,218 |
| 2024-04-25 | 4.92 | 4.97 | 4.88 | 4.92 | -0.2% | 75,815 | 37,348,084 |
| 2024-04-24 | 4.99 | 5.02 | 4.91 | 4.93 | -1% | 81,901 | 40,456,128 |
| 2024-04-23 | 5.05 | 5.08 | 4.96 | 4.98 | -1.39% | 91,013 | 45,483,197 |
| 2024-04-22 | 5.1 | 5.16 | 5.03 | 5.05 | -0.98% | 72,763 | 36,919,227 |
| 2024-04-19 | 5.12 | 5.22 | 5.09 | 5.1 | -0.78% | 75,000 | 38,530,647 |
| 2024-04-18 | 5.19 | 5.25 | 5.09 | 5.14 | -0.96% | 81,432 | 42,013,632 |
| 2024-04-17 | 5 | 5.19 | 5 | 5.19 | +4.43% | 123,750 | 63,405,575 |
| 2024-04-16 | 5.14 | 5.17 | 4.95 | 4.97 | -3.31% | 119,215 | 60,213,856 |
| 2024-04-15 | 5.18 | 5.23 | 5 | 5.14 | -0.77% | 115,671 | 59,224,441 |
| 2024-04-12 | 5.34 | 5.35 | 5.18 | 5.18 | -3% | 99,478 | 52,119,388 |
| 2024-04-11 | 5.25 | 5.39 | 5.24 | 5.34 | +1.14% | 83,031 | 44,414,119 |
| 2024-04-10 | 5.4 | 5.41 | 5.23 | 5.28 | -2.4% | 85,858 | 45,650,375 |
| 2024-04-09 | 5.37 | 5.45 | 5.35 | 5.41 | +0.93% | 86,860 | 46,939,308 |
| 2024-04-08 | 5.47 | 5.48 | 5.36 | 5.36 | -1.83% | 101,263 | 54,702,896 |
| 2024-04-03 | 5.5 | 5.51 | 5.42 | 5.46 | -0.36% | 68,572 | 37,432,016 |
| 2024-04-02 | 5.53 | 5.54 | 5.46 | 5.48 | -0.72% | 78,115 | 42,930,032 |
| 2024-04-01 | 5.36 | 5.53 | 5.36 | 5.52 | +2.99% | 114,999 | 63,030,886 |
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：