股票概览
3.94
-4.14%
-0.17
4.08
开盘价
4.14
最高价
3.91
最低价
158,803
成交量
数据更新至: 2024-06-28
技术指标
4.10
MA5 (5日均线)
4.21
MA10 (10日均线)
4.37
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 | 4.08 | 4.14 | 3.91 | 3.94 | -4.14% | 158,803 | 63,579,167 |
| 2024-06-27 | 4.23 | 4.29 | 4.11 | 4.11 | -3.75% | 64,512 | 26,981,491 |
| 2024-06-26 | 4.12 | 4.28 | 4.01 | 4.27 | +3.89% | 61,257 | 25,410,728 |
| 2024-06-25 | 4.05 | 4.17 | 4.05 | 4.11 | +0.98% | 44,302 | 18,208,309 |
| 2024-06-24 | 4.25 | 4.25 | 4.01 | 4.07 | -4.24% | 68,630 | 28,039,862 |
| 2024-06-21 | 4.23 | 4.31 | 4.19 | 4.25 | -0.47% | 38,794 | 16,500,657 |
| 2024-06-20 | 4.34 | 4.41 | 4.24 | 4.27 | -2.06% | 51,160 | 22,002,203 |
| 2024-06-19 | 4.46 | 4.48 | 4.35 | 4.36 | -1.13% | 41,012 | 18,045,063 |
| 2024-06-18 | 4.28 | 4.45 | 4.26 | 4.41 | +3.28% | 47,915 | 20,937,905 |
| 2024-06-17 | 4.4 | 4.4 | 4.27 | 4.27 | -2.73% | 44,324 | 19,058,613 |
| 2024-06-14 | 4.42 | 4.42 | 4.26 | 4.39 | +0.23% | 45,106 | 19,693,252 |
| 2024-06-13 | 4.55 | 4.55 | 4.35 | 4.38 | -2.88% | 61,636 | 27,147,263 |
| 2024-06-12 | 4.39 | 4.54 | 4.3 | 4.51 | +3.92% | 59,553 | 26,625,016 |
| 2024-06-11 | 4.36 | 4.37 | 4.16 | 4.34 | -1.14% | 73,089 | 31,366,384 |
| 2024-06-07 | 4.14 | 4.42 | 4.14 | 4.39 | +6.81% | 104,846 | 45,378,204 |
| 2024-06-06 | 4.53 | 4.58 | 4.03 | 4.11 | -8.05% | 133,446 | 56,369,541 |
| 2024-06-05 | 4.66 | 4.66 | 4.47 | 4.47 | -5.1% | 67,232 | 30,538,723 |
| 2024-06-04 | 4.83 | 4.86 | 4.6 | 4.71 | -2.28% | 67,128 | 31,364,945 |
| 2024-06-03 | 5.16 | 5.17 | 4.77 | 4.82 | -6.59% | 78,657 | 38,636,187 |
| 2024-05-31 | 5.16 | 5.19 | 5.12 | 5.16 | +0.19% | 26,586 | 13,702,559 |
| 2024-05-30 | 5.23 | 5.26 | 5.14 | 5.15 | -1.53% | 46,198 | 23,987,913 |
| 2024-05-29 | 5.13 | 5.27 | 5.07 | 5.23 | +2.15% | 44,892 | 23,442,573 |
| 2024-05-28 | 5.18 | 5.24 | 5.11 | 5.12 | -0.78% | 38,368 | 19,829,468 |
| 2024-05-27 | 5.22 | 5.22 | 5.06 | 5.16 | -0.58% | 45,271 | 23,198,776 |
| 2024-05-24 | 5.27 | 5.29 | 5.14 | 5.19 | -0.38% | 34,967 | 18,311,272 |
| 2024-05-23 | 5.46 | 5.46 | 5.21 | 5.21 | -4.23% | 50,446 | 26,602,450 |
| 2024-05-22 | 5.47 | 5.51 | 5.41 | 5.44 | -0.18% | 30,532 | 16,648,313 |
| 2024-05-21 | 5.53 | 5.53 | 5.41 | 5.45 | -1.45% | 45,446 | 24,794,178 |
| 2024-05-20 | 5.39 | 5.54 | 5.39 | 5.53 | +2.6% | 62,949 | 34,675,316 |
| 2024-05-17 | 5.39 | 5.43 | 5.27 | 5.39 | +0.19% | 47,250 | 25,265,706 |
| 2024-05-16 | 5.41 | 5.49 | 5.37 | 5.38 | -0.37% | 36,399 | 19,729,858 |
| 2024-05-15 | 5.4 | 5.49 | 5.3 | 5.4 | 0% | 51,103 | 27,653,375 |
| 2024-05-14 | 5.32 | 5.43 | 5.28 | 5.4 | +2.86% | 43,672 | 23,500,442 |
| 2024-05-13 | 5.41 | 5.41 | 5.16 | 5.25 | -3.31% | 63,965 | 33,694,022 |
| 2024-05-10 | 5.54 | 5.6 | 5.41 | 5.43 | -1.63% | 36,835 | 20,118,958 |
| 2024-05-09 | 5.41 | 5.63 | 5.41 | 5.52 | +2.03% | 47,690 | 26,432,400 |
| 2024-05-08 | 5.48 | 5.5 | 5.38 | 5.41 | -1.28% | 46,952 | 25,481,025 |
| 2024-05-07 | 5.59 | 5.62 | 5.46 | 5.48 | -1.97% | 52,369 | 28,895,675 |
| 2024-05-06 | 5.33 | 5.72 | 5.33 | 5.59 | +5.67% | 91,989 | 50,976,869 |
| 2024-04-30 | 5.35 | 5.42 | 5.24 | 5.29 | -0.56% | 57,833 | 30,742,596 |
| 2024-04-29 | 5.3 | 5.35 | 5.19 | 5.32 | +1.53% | 53,893 | 28,506,865 |
| 2024-04-26 | 5.05 | 5.26 | 4.96 | 5.24 | +3.56% | 74,769 | 38,430,722 |
| 2024-04-25 | 5.1 | 5.17 | 5 | 5.06 | -0.39% | 49,731 | 25,333,142 |
| 2024-04-24 | 4.92 | 5.09 | 4.88 | 5.08 | +4.1% | 50,025 | 25,065,833 |
| 2024-04-23 | 4.9 | 4.94 | 4.81 | 4.88 | +0.83% | 54,813 | 26,764,210 |
| 2024-04-22 | 5.03 | 5.1 | 4.77 | 4.84 | -2.42% | 67,396 | 32,878,178 |
| 2024-04-19 | 5.04 | 5.12 | 4.91 | 4.96 | -1.59% | 67,734 | 33,819,699 |
| 2024-04-18 | 5.05 | 5.13 | 4.82 | 5.04 | +0.8% | 104,094 | 52,091,933 |
| 2024-04-17 | 4.77 | 5.02 | 4.4 | 5 | +3.52% | 154,227 | 74,785,274 |
| 2024-04-16 | 5.21 | 5.22 | 4.83 | 4.83 | -10.06% | 55,517 | 27,310,775 |
| 2024-04-15 | 5.85 | 5.89 | 5.37 | 5.37 | -10.05% | 122,444 | 67,342,432 |
| 2024-04-12 | 6.03 | 6.08 | 5.95 | 5.97 | -0.83% | 42,024 | 25,296,582 |
| 2024-04-11 | 5.94 | 6.15 | 5.91 | 6.02 | -0.66% | 57,816 | 34,969,056 |
| 2024-04-10 | 6.19 | 6.21 | 5.99 | 6.06 | -2.1% | 56,365 | 34,222,537 |
| 2024-04-09 | 6.07 | 6.23 | 6.06 | 6.19 | +1.81% | 76,630 | 47,069,524 |
| 2024-04-08 | 6.29 | 6.35 | 6.08 | 6.08 | -2.41% | 85,468 | 53,171,422 |
| 2024-04-03 | 6.2 | 6.29 | 6.1 | 6.23 | -0.16% | 81,018 | 50,137,848 |
| 2024-04-02 | 6.04 | 6.27 | 6.04 | 6.24 | +3.48% | 101,122 | 62,688,044 |
| 2024-04-01 | 5.89 | 6.04 | 5.87 | 6.03 | +4.15% | 77,710 | 46,565,797 |
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：