股票概览
4.18
+0.48%
+0.02
4.17
开盘价
4.28
最高价
4.14
最低价
115,253
成交量
数据更新至: 2024-06-28
技术指标
4.18
MA5 (5日均线)
4.29
MA10 (10日均线)
4.41
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 | 4.17 | 4.28 | 4.14 | 4.18 | +0.48% | 115,253 | 48,614,812 |
| 2024-06-27 | 4.21 | 4.25 | 4.15 | 4.16 | -1.19% | 76,026 | 31,879,460 |
| 2024-06-26 | 4.18 | 4.21 | 4.13 | 4.21 | +0.72% | 94,027 | 39,300,325 |
| 2024-06-25 | 4.15 | 4.25 | 4.14 | 4.18 | +0.72% | 129,124 | 54,004,629 |
| 2024-06-24 | 4.3 | 4.33 | 4.12 | 4.15 | -4.16% | 165,959 | 69,463,304 |
| 2024-06-21 | 4.26 | 4.39 | 4.26 | 4.33 | +0.46% | 101,354 | 43,963,298 |
| 2024-06-20 | 4.41 | 4.45 | 4.29 | 4.31 | -2.93% | 161,059 | 70,086,315 |
| 2024-06-19 | 4.48 | 4.54 | 4.44 | 4.44 | -0.45% | 99,914 | 44,755,110 |
| 2024-06-18 | 4.46 | 4.51 | 4.44 | 4.46 | -0.45% | 85,265 | 38,074,724 |
| 2024-06-17 | 4.53 | 4.54 | 4.45 | 4.48 | -1.75% | 103,232 | 46,322,021 |
| 2024-06-14 | 4.44 | 4.56 | 4.4 | 4.56 | +2.93% | 174,213 | 78,514,271 |
| 2024-06-13 | 4.53 | 4.56 | 4.41 | 4.43 | -1.99% | 128,794 | 57,442,108 |
| 2024-06-12 | 4.43 | 4.54 | 4.39 | 4.52 | +1.8% | 102,226 | 46,002,201 |
| 2024-06-11 | 4.46 | 4.46 | 4.36 | 4.44 | -0.89% | 113,845 | 50,265,686 |
| 2024-06-07 | 4.38 | 4.49 | 4.35 | 4.48 | +2.99% | 173,997 | 76,943,163 |
| 2024-06-06 | 4.51 | 4.56 | 4.31 | 4.35 | -3.55% | 211,456 | 93,161,355 |
| 2024-06-05 | 4.57 | 4.59 | 4.51 | 4.51 | -1.96% | 107,214 | 48,658,460 |
| 2024-06-04 | 4.59 | 4.61 | 4.52 | 4.6 | -0.43% | 176,524 | 80,569,144 |
| 2024-06-03 | 4.72 | 4.72 | 4.56 | 4.62 | -1.7% | 174,444 | 80,563,503 |
| 2024-05-31 | 4.7 | 4.74 | 4.65 | 4.7 | +0.43% | 154,861 | 72,600,258 |
| 2024-05-30 | 4.79 | 4.84 | 4.67 | 4.68 | -3.51% | 242,756 | 115,022,577 |
| 2024-05-29 | 4.78 | 4.9 | 4.78 | 4.85 | +1.04% | 243,716 | 118,078,190 |
| 2024-05-28 | 4.87 | 4.9 | 4.76 | 4.8 | -1.84% | 256,393 | 123,131,510 |
| 2024-05-27 | 4.87 | 4.95 | 4.77 | 4.89 | +0.2% | 333,500 | 161,831,637 |
| 2024-05-24 | 5.06 | 5.11 | 4.86 | 4.88 | -6.33% | 660,651 | 326,451,490 |
| 2024-05-23 | 5.57 | 5.58 | 5.21 | 5.21 | -10.02% | 1,052,630 | 556,125,322 |
| 2024-05-22 | 5.92 | 6.23 | 5.71 | 5.79 | +2.3% | 1,446,529 | 870,842,508 |
| 2024-05-21 | 5.57 | 5.88 | 5.48 | 5.66 | -0.35% | 698,653 | 397,792,637 |
| 2024-05-20 | 5.93 | 6.05 | 5.62 | 5.68 | -4.38% | 827,993 | 477,295,160 |
| 2024-05-17 | 5.9 | 6.02 | 5.75 | 5.94 | +0.68% | 1,056,889 | 624,781,042 |
| 2024-05-16 | 5.72 | 6.1 | 5.63 | 5.9 | +3.51% | 1,263,135 | 744,664,279 |
| 2024-05-15 | 5.31 | 5.9 | 5.22 | 5.7 | +5.95% | 1,250,645 | 698,620,742 |
| 2024-05-14 | 5.67 | 5.68 | 5.08 | 5.38 | +0.19% | 1,084,983 | 578,625,619 |
| 2024-05-13 | 4.83 | 5.37 | 4.76 | 5.37 | +10.04% | 581,510 | 297,527,009 |
| 2024-05-10 | 4.76 | 4.96 | 4.74 | 4.88 | +2.52% | 343,753 | 167,249,497 |
| 2024-05-09 | 4.84 | 4.86 | 4.72 | 4.76 | -1.86% | 284,453 | 135,413,629 |
| 2024-05-08 | 4.9 | 4.99 | 4.8 | 4.85 | -2.22% | 299,396 | 146,020,835 |
| 2024-05-07 | 4.67 | 5.15 | 4.63 | 4.96 | +3.98% | 534,976 | 261,142,833 |
| 2024-05-06 | 4.9 | 4.95 | 4.74 | 4.77 | -1.04% | 344,579 | 165,513,975 |
| 2024-04-30 | 5.05 | 5.1 | 4.7 | 4.82 | -5.12% | 500,316 | 243,892,325 |
| 2024-04-29 | 5.2 | 5.32 | 4.88 | 5.08 | -2.87% | 793,526 | 403,139,428 |
| 2024-04-26 | 4.9 | 5.51 | 4.89 | 5.23 | +4.18% | 1,244,096 | 649,056,891 |
| 2024-04-25 | 4.77 | 5.15 | 4.76 | 5.02 | +7.26% | 1,175,874 | 597,026,381 |
| 2024-04-24 | 4.33 | 4.68 | 4.3 | 4.68 | +10.12% | 430,731 | 197,803,493 |
| 2024-04-23 | 4.13 | 4.3 | 4.1 | 4.25 | +3.41% | 117,372 | 49,503,588 |
| 2024-04-22 | 4.07 | 4.22 | 4 | 4.11 | +0.49% | 92,029 | 37,869,579 |
| 2024-04-19 | 4.05 | 4.18 | 4.02 | 4.09 | +0.74% | 87,502 | 35,883,636 |
| 2024-04-18 | 4.04 | 4.08 | 4 | 4.06 | +0.5% | 74,305 | 30,098,568 |
| 2024-04-17 | 3.92 | 4.05 | 3.91 | 4.04 | +3.86% | 82,614 | 33,133,770 |
| 2024-04-16 | 4.05 | 4.05 | 3.88 | 3.89 | -4.42% | 123,023 | 48,317,879 |
| 2024-04-15 | 4.08 | 4.15 | 3.97 | 4.07 | -3.1% | 143,960 | 58,493,235 |
| 2024-04-12 | 4.25 | 4.26 | 4.19 | 4.2 | -1.18% | 80,100 | 33,744,289 |
| 2024-04-11 | 4.25 | 4.33 | 4.24 | 4.25 | -1.16% | 114,289 | 48,881,700 |
| 2024-04-10 | 4.52 | 4.52 | 4.23 | 4.3 | -4.87% | 187,937 | 81,536,358 |
| 2024-04-09 | 4.4 | 4.54 | 4.38 | 4.52 | +2.26% | 102,914 | 45,902,168 |
| 2024-04-08 | 4.49 | 4.58 | 4.4 | 4.42 | -1.78% | 157,749 | 70,702,270 |
| 2024-04-03 | 4.48 | 4.55 | 4.44 | 4.5 | +0.22% | 121,502 | 54,429,382 |
| 2024-04-02 | 4.55 | 4.59 | 4.47 | 4.49 | -1.54% | 138,659 | 62,548,166 |
| 2024-04-01 | 4.55 | 4.6 | 4.5 | 4.56 | +0.22% | 113,806 | 51,835,255 |
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：