股票概览
4.1
+1.23%
+0.05
4.03
开盘价
4.19
最高价
4.01
最低价
416,710
成交量
数据更新至: 2024-06-28
技术指标
4.01
MA5 (5日均线)
4.04
MA10 (10日均线)
3.98
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 | 4.03 | 4.19 | 4.01 | 4.1 | +1.23% | 416,710 | 171,470,219 |
| 2024-06-27 | 4.09 | 4.28 | 4.05 | 4.05 | -0.98% | 525,007 | 218,533,389 |
| 2024-06-26 | 3.88 | 4.09 | 3.8 | 4.09 | +4.07% | 355,618 | 141,126,347 |
| 2024-06-25 | 3.88 | 4.03 | 3.85 | 3.93 | +1.29% | 290,838 | 113,723,326 |
| 2024-06-24 | 3.96 | 4 | 3.83 | 3.88 | -5.13% | 410,540 | 160,418,779 |
| 2024-06-21 | 4.15 | 4.2 | 4.06 | 4.09 | -3.76% | 521,905 | 214,465,005 |
| 2024-06-20 | 4.14 | 4.48 | 4.13 | 4.25 | +3.91% | 927,775 | 399,181,569 |
| 2024-06-19 | 4.09 | 4.18 | 4.05 | 4.09 | -0.49% | 522,360 | 215,389,350 |
| 2024-06-18 | 3.86 | 4.14 | 3.83 | 4.11 | +7.03% | 625,598 | 252,478,911 |
| 2024-06-17 | 3.87 | 3.92 | 3.83 | 3.84 | -2.04% | 206,888 | 79,740,948 |
| 2024-06-14 | 3.87 | 3.94 | 3.8 | 3.92 | +1.29% | 232,202 | 90,504,166 |
| 2024-06-13 | 3.98 | 4.03 | 3.86 | 3.87 | -3.25% | 368,406 | 143,895,878 |
| 2024-06-12 | 3.84 | 4.01 | 3.83 | 4 | +3.36% | 406,627 | 161,195,654 |
| 2024-06-11 | 3.78 | 3.87 | 3.67 | 3.87 | +1.31% | 290,232 | 110,595,616 |
| 2024-06-07 | 3.75 | 3.91 | 3.74 | 3.82 | +4.37% | 391,075 | 149,081,078 |
| 2024-06-06 | 3.9 | 3.97 | 3.61 | 3.66 | -7.58% | 532,462 | 198,547,471 |
| 2024-06-05 | 3.9 | 4.06 | 3.78 | 3.96 | +1.28% | 413,289 | 163,237,010 |
| 2024-06-04 | 3.98 | 3.99 | 3.82 | 3.91 | -2.98% | 347,514 | 134,954,375 |
| 2024-06-03 | 4.14 | 4.17 | 3.97 | 4.03 | -1.71% | 412,780 | 166,992,734 |
| 2024-05-31 | 3.98 | 4.25 | 3.98 | 4.1 | +3.27% | 560,266 | 231,466,054 |
| 2024-05-30 | 4.1 | 4.12 | 3.92 | 3.97 | -4.34% | 639,220 | 254,344,090 |
| 2024-05-29 | 4.23 | 4.38 | 4.08 | 4.15 | -6.74% | 743,266 | 311,465,594 |
| 2024-05-28 | 5 | 5.01 | 4.15 | 4.45 | -11% | 1,010,860 | 459,092,797 |
| 2024-05-27 | 5 | 5.01 | 4.83 | 5 | -1.57% | 342,659 | 168,200,595 |
| 2024-05-24 | 5.28 | 5.29 | 5.06 | 5.08 | -5.93% | 558,408 | 286,943,796 |
| 2024-05-23 | 5.27 | 5.58 | 5.23 | 5.4 | +3.85% | 832,267 | 450,976,690 |
| 2024-05-22 | 5.17 | 5.25 | 5.14 | 5.2 | 0% | 231,045 | 119,938,061 |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.2 | -2.44% | 286,139 | 149,315,974 |
| 2024-05-20 | 5.45 | 5.46 | 5.26 | 5.33 | -1.84% | 461,892 | 246,545,311 |
| 2024-05-17 | 5.22 | 5.43 | 5.14 | 5.43 | +5.23% | 682,182 | 364,349,131 |
| 2024-05-16 | 5.09 | 5.3 | 5.08 | 5.16 | +2.58% | 316,325 | 163,859,658 |
| 2024-05-15 | 5.06 | 5.18 | 5.01 | 5.03 | -1.95% | 239,495 | 122,030,914 |
| 2024-05-14 | 5.12 | 5.23 | 5.08 | 5.13 | +1.58% | 243,414 | 125,302,470 |
| 2024-05-13 | 5.24 | 5.24 | 4.98 | 5.05 | -3.99% | 312,501 | 158,629,995 |
| 2024-05-10 | 5.42 | 5.44 | 5.24 | 5.26 | -2.95% | 319,206 | 168,841,207 |
| 2024-05-09 | 5.3 | 5.48 | 5.3 | 5.42 | +1.69% | 347,232 | 187,831,303 |
| 2024-05-08 | 5.52 | 5.54 | 5.32 | 5.33 | -4.48% | 449,446 | 242,521,189 |
| 2024-05-07 | 5.51 | 5.61 | 5.46 | 5.58 | +0.54% | 510,515 | 283,369,950 |
| 2024-05-06 | 5.64 | 5.68 | 5.51 | 5.55 | -1.07% | 599,889 | 334,182,871 |
| 2024-04-30 | 5.58 | 5.8 | 5.42 | 5.61 | +0.54% | 821,708 | 460,279,307 |
| 2024-04-29 | 5.31 | 5.6 | 5.28 | 5.58 | +8.98% | 906,342 | 496,812,984 |
| 2024-04-26 | 5.08 | 5.22 | 5.06 | 5.12 | -0.39% | 546,338 | 281,744,833 |
| 2024-04-25 | 5.18 | 5.33 | 5.09 | 5.14 | -2.28% | 583,695 | 303,696,741 |
| 2024-04-24 | 4.79 | 5.38 | 4.77 | 5.26 | +9.36% | 777,920 | 398,448,571 |
| 2024-04-23 | 4.78 | 4.89 | 4.66 | 4.81 | +1.26% | 348,567 | 167,076,098 |
| 2024-04-22 | 4.82 | 4.91 | 4.7 | 4.75 | -4.23% | 359,605 | 172,514,220 |
| 2024-04-19 | 4.8 | 5.03 | 4.78 | 4.96 | +2.06% | 570,669 | 281,036,047 |
| 2024-04-18 | 4.84 | 5.06 | 4.72 | 4.86 | +0.21% | 552,873 | 269,932,799 |
| 2024-04-17 | 4.5 | 4.9 | 4.5 | 4.85 | +12.79% | 588,741 | 281,694,098 |
| 2024-04-16 | 4.9 | 4.91 | 4.24 | 4.3 | -13.13% | 631,299 | 282,137,792 |
| 2024-04-15 | 5.28 | 5.36 | 4.78 | 4.95 | -6.78% | 523,895 | 263,472,354 |
| 2024-04-12 | 5.54 | 5.6 | 5.28 | 5.31 | -4.15% | 405,037 | 219,357,427 |
| 2024-04-11 | 5.52 | 5.69 | 5.48 | 5.54 | -2.64% | 468,592 | 262,277,410 |
| 2024-04-10 | 5.56 | 5.71 | 5.21 | 5.69 | +1.79% | 669,110 | 363,815,850 |
| 2024-04-09 | 5.56 | 5.72 | 5.53 | 5.59 | +1.08% | 392,889 | 220,364,592 |
| 2024-04-08 | 5.88 | 5.92 | 5.51 | 5.53 | -5.95% | 580,010 | 327,060,039 |
| 2024-04-03 | 6.14 | 6.15 | 5.79 | 5.88 | -5.92% | 848,432 | 505,284,915 |
| 2024-04-02 | 6.14 | 6.4 | 6.06 | 6.25 | +0.32% | 1,223,052 | 765,370,039 |
| 2024-04-01 | 6.16 | 6.31 | 6.1 | 6.23 | +1.3% | 1,029,456 | 636,910,807 |
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：