股票概览
4.04
+0.5%
+0.02
4.02
开盘价
4.1
最高价
4.01
最低价
25,236
成交量
数据更新至: 2024-06-28
技术指标
4.01
MA5 (5日均线)
4.06
MA10 (10日均线)
4.21
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 | 4.1 | 4.01 | 4.04 | +0.5% | 25,236 | 10,252,418 |
| 2024-06-27 | 4.08 | 4.12 | 4.02 | 4.02 | -1.23% | 28,591 | 11,600,455 |
| 2024-06-26 | 3.99 | 4.08 | 3.94 | 4.07 | +2.01% | 34,092 | 13,699,356 |
| 2024-06-25 | 3.92 | 4.05 | 3.92 | 3.99 | +1.79% | 28,587 | 11,401,507 |
| 2024-06-24 | 4.06 | 4.08 | 3.91 | 3.92 | -4.16% | 45,652 | 18,100,635 |
| 2024-06-21 | 4.02 | 4.1 | 3.97 | 4.09 | +1.74% | 26,684 | 10,825,734 |
| 2024-06-20 | 4.13 | 4.13 | 4.02 | 4.02 | -2.43% | 36,784 | 14,913,420 |
| 2024-06-19 | 4.18 | 4.22 | 4.12 | 4.12 | -1.2% | 24,282 | 10,091,015 |
| 2024-06-18 | 4.09 | 4.18 | 4.08 | 4.17 | +1.46% | 29,396 | 12,167,000 |
| 2024-06-17 | 4.23 | 4.24 | 4.09 | 4.11 | -2.61% | 42,687 | 17,669,804 |
| 2024-06-14 | 4.22 | 4.25 | 4.12 | 4.22 | 0% | 31,131 | 13,117,152 |
| 2024-06-13 | 4.35 | 4.35 | 4.19 | 4.22 | -2.09% | 36,644 | 15,576,455 |
| 2024-06-12 | 4.21 | 4.31 | 4.19 | 4.31 | +2.13% | 40,075 | 17,088,217 |
| 2024-06-11 | 4.32 | 4.35 | 4.19 | 4.22 | -2.31% | 58,017 | 24,574,494 |
| 2024-06-07 | 4.14 | 4.36 | 4.11 | 4.32 | +5.88% | 83,305 | 35,253,312 |
| 2024-06-06 | 4.38 | 4.43 | 4.01 | 4.08 | -7.06% | 105,058 | 43,741,617 |
| 2024-06-05 | 4.55 | 4.55 | 4.38 | 4.39 | -3.52% | 54,150 | 24,012,585 |
| 2024-06-04 | 4.62 | 4.62 | 4.49 | 4.55 | -1.52% | 50,019 | 22,688,935 |
| 2024-06-03 | 4.84 | 4.84 | 4.57 | 4.62 | -3.95% | 81,197 | 37,708,668 |
| 2024-05-31 | 4.88 | 4.9 | 4.78 | 4.81 | -1.03% | 35,789 | 17,244,656 |
| 2024-05-30 | 4.94 | 5.02 | 4.83 | 4.86 | -1.82% | 36,422 | 17,843,210 |
| 2024-05-29 | 4.94 | 5.06 | 4.92 | 4.95 | -0.2% | 42,290 | 21,156,260 |
| 2024-05-28 | 5.06 | 5.06 | 4.95 | 4.96 | -1.98% | 40,274 | 20,108,841 |
| 2024-05-27 | 5.09 | 5.14 | 5 | 5.06 | -0.39% | 34,427 | 17,309,019 |
| 2024-05-24 | 5.13 | 5.17 | 5.08 | 5.08 | -1.55% | 41,906 | 21,427,800 |
| 2024-05-23 | 5.26 | 5.27 | 5.14 | 5.16 | -1.15% | 49,791 | 25,829,483 |
| 2024-05-22 | 5.08 | 5.26 | 5.08 | 5.22 | +0.77% | 43,078 | 22,479,997 |
| 2024-05-21 | 5.19 | 5.25 | 5.15 | 5.18 | -0.19% | 46,626 | 24,183,017 |
| 2024-05-20 | 5.32 | 5.33 | 5.18 | 5.19 | -1.7% | 70,543 | 36,975,870 |
| 2024-05-17 | 5.15 | 5.28 | 5.13 | 5.28 | +2.13% | 66,598 | 34,637,152 |
| 2024-05-16 | 5.06 | 5.22 | 5.06 | 5.17 | +1.97% | 70,721 | 36,468,482 |
| 2024-05-15 | 5.05 | 5.14 | 4.99 | 5.07 | +0.4% | 38,268 | 19,421,895 |
| 2024-05-14 | 5 | 5.09 | 4.97 | 5.05 | +0.6% | 48,964 | 24,653,668 |
| 2024-05-13 | 5.05 | 5.07 | 4.93 | 5.02 | -1.57% | 72,467 | 36,116,003 |
| 2024-05-10 | 5.05 | 5.12 | 5 | 5.1 | +0.79% | 57,703 | 29,228,484 |
| 2024-05-09 | 4.98 | 5.09 | 4.94 | 5.06 | +2.22% | 70,949 | 35,871,318 |
| 2024-05-08 | 4.99 | 5.03 | 4.95 | 4.95 | -1% | 49,140 | 24,485,909 |
| 2024-05-07 | 4.99 | 5.02 | 4.94 | 5 | +0.2% | 41,568 | 20,719,291 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.99 | +2.89% | 84,769 | 42,024,634 |
| 2024-04-30 | 4.91 | 4.93 | 4.78 | 4.85 | -0.82% | 52,901 | 25,618,473 |
| 2024-04-29 | 4.69 | 4.9 | 4.69 | 4.89 | +3.82% | 76,196 | 36,730,523 |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.71 | +1.51% | 70,538 | 32,810,636 |
| 2024-04-25 | 4.58 | 4.67 | 4.53 | 4.64 | +1.31% | 38,762 | 17,941,857 |
| 2024-04-24 | 4.54 | 4.6 | 4.53 | 4.58 | +0.88% | 35,658 | 16,302,637 |
| 2024-04-23 | 4.43 | 4.6 | 4.42 | 4.54 | +2.25% | 51,405 | 23,262,694 |
| 2024-04-22 | 4.54 | 4.6 | 4.41 | 4.44 | -2.2% | 49,645 | 22,181,580 |
| 2024-04-19 | 4.63 | 4.64 | 4.5 | 4.54 | -1.73% | 59,235 | 26,984,265 |
| 2024-04-18 | 4.68 | 4.73 | 4.57 | 4.62 | -0.43% | 72,145 | 33,604,630 |
| 2024-04-17 | 4.4 | 4.65 | 4.38 | 4.64 | +7.66% | 113,434 | 51,872,532 |
| 2024-04-16 | 4.68 | 4.71 | 4.3 | 4.31 | -8.69% | 144,118 | 63,375,953 |
| 2024-04-15 | 5.19 | 5.2 | 4.66 | 4.72 | -8.88% | 153,050 | 73,760,920 |
| 2024-04-12 | 5.24 | 5.34 | 5.16 | 5.18 | -1.71% | 51,254 | 26,858,603 |
| 2024-04-11 | 5.21 | 5.33 | 5.16 | 5.27 | +0.76% | 51,414 | 27,166,861 |
| 2024-04-10 | 5.36 | 5.38 | 5.16 | 5.23 | -2.43% | 57,039 | 29,875,121 |
| 2024-04-09 | 5.29 | 5.38 | 5.28 | 5.36 | +1.9% | 43,738 | 23,338,913 |
| 2024-04-08 | 5.47 | 5.47 | 5.26 | 5.26 | -3.84% | 60,858 | 32,499,270 |
| 2024-04-03 | 5.39 | 5.5 | 5.39 | 5.47 | +1.3% | 71,749 | 39,070,792 |
| 2024-04-02 | 5.41 | 5.46 | 5.37 | 5.4 | -0.18% | 62,462 | 33,864,893 |
| 2024-04-01 | 5.32 | 5.42 | 5.31 | 5.41 | +1.88% | 69,943 | 37,561,175 |
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：