股票概览
4.32
+1.89%
+0.08
4.2
开盘价
4.36
最高价
4.2
最低价
266,399
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.35
MA10 (10日均线)
4.31
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 | 4.2 | 4.36 | 4.2 | 4.32 | +1.89% | 266,399 | 114,374,142 |
| 2024-06-27 | 4.18 | 4.28 | 4.17 | 4.24 | +0.47% | 194,733 | 82,345,011 |
| 2024-06-26 | 4.14 | 4.23 | 4.11 | 4.22 | +1.44% | 190,244 | 79,503,878 |
| 2024-06-25 | 4.19 | 4.19 | 4.11 | 4.16 | 0% | 182,469 | 75,734,189 |
| 2024-06-24 | 4.29 | 4.35 | 4.13 | 4.16 | -3.03% | 277,747 | 117,566,275 |
| 2024-06-21 | 4.3 | 4.38 | 4.24 | 4.29 | -0.23% | 233,460 | 100,672,047 |
| 2024-06-20 | 4.51 | 4.54 | 4.3 | 4.3 | -4.44% | 420,672 | 185,103,386 |
| 2024-06-19 | 4.59 | 4.61 | 4.49 | 4.5 | -3.23% | 412,313 | 186,803,927 |
| 2024-06-18 | 4.62 | 4.66 | 4.55 | 4.65 | +0.22% | 570,679 | 262,390,239 |
| 2024-06-17 | 4.71 | 4.85 | 4.59 | 4.64 | -3.13% | 1,029,668 | 482,359,621 |
| 2024-06-14 | 4.55 | 4.79 | 4.47 | 4.79 | +10.11% | 846,103 | 400,095,024 |
| 2024-06-13 | 4.25 | 4.39 | 4.2 | 4.35 | +2.11% | 319,833 | 137,888,882 |
| 2024-06-12 | 4.22 | 4.3 | 4.18 | 4.26 | 0% | 247,001 | 104,753,834 |
| 2024-06-11 | 4.1 | 4.31 | 4.1 | 4.26 | +3.15% | 286,682 | 120,876,850 |
| 2024-06-07 | 4.02 | 4.15 | 4.01 | 4.13 | +3.51% | 197,454 | 80,274,087 |
| 2024-06-06 | 4.13 | 4.16 | 3.98 | 3.99 | -2.92% | 255,744 | 103,886,354 |
| 2024-06-05 | 4.21 | 4.23 | 4.11 | 4.11 | -3.07% | 188,928 | 78,468,550 |
| 2024-06-04 | 4.16 | 4.26 | 4.11 | 4.24 | +1.44% | 259,809 | 108,905,120 |
| 2024-06-03 | 4.34 | 4.35 | 4.15 | 4.18 | -3.46% | 303,388 | 127,568,644 |
| 2024-05-31 | 4.39 | 4.43 | 4.27 | 4.33 | -2.91% | 380,736 | 165,291,480 |
| 2024-05-30 | 4.68 | 4.72 | 4.41 | 4.46 | -5.71% | 562,794 | 254,680,925 |
| 2024-05-29 | 4.73 | 4.74 | 4.58 | 4.73 | -1.87% | 617,709 | 288,207,574 |
| 2024-05-28 | 4.5 | 4.88 | 4.5 | 4.82 | +5.93% | 856,761 | 404,880,108 |
| 2024-05-27 | 4.59 | 4.63 | 4.48 | 4.55 | -0.66% | 462,312 | 210,366,674 |
| 2024-05-24 | 4.33 | 4.75 | 4.33 | 4.58 | +5.77% | 691,410 | 317,050,813 |
| 2024-05-23 | 4.5 | 4.5 | 4.33 | 4.33 | -4.2% | 299,756 | 131,432,727 |
| 2024-05-22 | 4.5 | 4.59 | 4.49 | 4.52 | -0.22% | 185,829 | 84,237,090 |
| 2024-05-21 | 4.6 | 4.6 | 4.48 | 4.53 | -1.74% | 202,793 | 91,669,390 |
| 2024-05-20 | 4.5 | 4.65 | 4.46 | 4.61 | +1.77% | 345,782 | 158,378,895 |
| 2024-05-17 | 4.45 | 4.55 | 4.45 | 4.53 | +1.8% | 253,360 | 114,374,567 |
| 2024-05-16 | 4.48 | 4.57 | 4.43 | 4.45 | -0.67% | 249,868 | 112,211,975 |
| 2024-05-15 | 4.61 | 4.66 | 4.46 | 4.48 | -3.24% | 451,358 | 204,357,180 |
| 2024-05-14 | 4.64 | 4.75 | 4.55 | 4.63 | -2.32% | 505,591 | 234,843,848 |
| 2024-05-13 | 4.64 | 4.94 | 4.54 | 4.74 | +2.16% | 689,642 | 327,028,713 |
| 2024-05-10 | 4.49 | 4.68 | 4.49 | 4.64 | +2.43% | 577,889 | 266,228,294 |
| 2024-05-09 | 4.47 | 4.62 | 4.43 | 4.53 | +0.22% | 438,130 | 198,191,543 |
| 2024-05-08 | 4.4 | 4.62 | 4.37 | 4.52 | +2.49% | 617,310 | 278,946,724 |
| 2024-05-07 | 4.44 | 4.47 | 4.36 | 4.41 | -0.68% | 256,689 | 112,901,202 |
| 2024-05-06 | 4.3 | 4.47 | 4.29 | 4.44 | +3.5% | 327,651 | 143,563,699 |
| 2024-04-30 | 4.4 | 4.44 | 4.25 | 4.29 | -1.15% | 284,654 | 123,060,409 |
| 2024-04-29 | 4.2 | 4.35 | 4.18 | 4.34 | +4.33% | 292,783 | 124,924,821 |
| 2024-04-26 | 4.01 | 4.16 | 4 | 4.16 | +2.97% | 287,516 | 117,821,151 |
| 2024-04-25 | 4.06 | 4.08 | 3.98 | 4.04 | 0% | 224,995 | 91,004,776 |
| 2024-04-24 | 3.95 | 4.07 | 3.94 | 4.04 | +2.8% | 280,806 | 112,711,985 |
| 2024-04-23 | 3.93 | 4 | 3.91 | 3.93 | -0.51% | 190,068 | 75,121,629 |
| 2024-04-22 | 4.08 | 4.09 | 3.93 | 3.95 | -3.42% | 292,530 | 116,888,469 |
| 2024-04-19 | 4.15 | 4.26 | 4.05 | 4.09 | -2.39% | 315,408 | 130,546,214 |
| 2024-04-18 | 4.34 | 4.39 | 4.18 | 4.19 | -3.23% | 404,791 | 172,549,878 |
| 2024-04-17 | 4.16 | 4.36 | 4.16 | 4.33 | +4.84% | 360,411 | 155,286,851 |
| 2024-04-16 | 4.43 | 4.56 | 4.09 | 4.13 | -8.22% | 514,719 | 217,905,728 |
| 2024-04-15 | 4.6 | 4.74 | 4.43 | 4.5 | -4.86% | 571,377 | 260,557,757 |
| 2024-04-12 | 4.8 | 5 | 4.7 | 4.73 | -2.27% | 600,654 | 288,849,499 |
| 2024-04-11 | 4.93 | 4.96 | 4.78 | 4.84 | -4.54% | 680,054 | 331,908,900 |
| 2024-04-10 | 4.9 | 5.27 | 4.86 | 5.07 | +2.22% | 1,002,522 | 510,798,091 |
| 2024-04-09 | 5.07 | 5.43 | 4.88 | 4.96 | -1.98% | 1,188,562 | 601,821,879 |
| 2024-04-08 | 4.6 | 5.06 | 4.53 | 5.06 | +10% | 1,035,733 | 502,247,966 |
| 2024-04-03 | 4.69 | 4.69 | 4.52 | 4.6 | -2.34% | 430,539 | 197,474,908 |
| 2024-04-02 | 4.78 | 4.86 | 4.65 | 4.71 | -2.08% | 562,784 | 266,693,726 |
| 2024-04-01 | 4.83 | 4.92 | 4.75 | 4.81 | -0.41% | 588,073 | 283,265,705 |
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：