股票概览
4.05
-0.98%
-0.04
4.06
开盘价
4.13
最高价
4.03
最低价
51,479
成交量
数据更新至: 2024-06-28
技术指标
4.05
MA5 (5日均线)
4.12
MA10 (10日均线)
4.27
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 | 4.06 | 4.13 | 4.03 | 4.05 | -0.98% | 51,479 | 21,056,240 |
| 2024-06-27 | 4.15 | 4.18 | 4.06 | 4.09 | -1.68% | 42,006 | 17,257,636 |
| 2024-06-26 | 4.01 | 4.16 | 3.96 | 4.16 | +3.74% | 57,853 | 23,592,667 |
| 2024-06-25 | 3.95 | 4.07 | 3.9 | 4.01 | +2.04% | 60,129 | 24,119,462 |
| 2024-06-24 | 4.11 | 4.11 | 3.91 | 3.93 | -4.38% | 61,591 | 24,417,618 |
| 2024-06-21 | 4.1 | 4.15 | 4.04 | 4.11 | +0.49% | 42,891 | 17,613,957 |
| 2024-06-20 | 4.2 | 4.24 | 4.08 | 4.09 | -3.08% | 58,863 | 24,309,663 |
| 2024-06-19 | 4.28 | 4.36 | 4.19 | 4.22 | -1.86% | 41,761 | 17,709,472 |
| 2024-06-18 | 4.22 | 4.31 | 4.2 | 4.3 | +1.42% | 39,200 | 16,763,279 |
| 2024-06-17 | 4.31 | 4.36 | 4.22 | 4.24 | -2.3% | 47,184 | 20,147,841 |
| 2024-06-14 | 4.33 | 4.4 | 4.28 | 4.34 | -0.69% | 45,374 | 19,649,027 |
| 2024-06-13 | 4.44 | 4.46 | 4.34 | 4.37 | -1.58% | 45,808 | 20,023,433 |
| 2024-06-12 | 4.35 | 4.46 | 4.3 | 4.44 | +2.3% | 56,648 | 24,890,662 |
| 2024-06-11 | 4.42 | 4.43 | 4.25 | 4.34 | -1.59% | 74,393 | 32,023,383 |
| 2024-06-07 | 4.18 | 4.43 | 4.18 | 4.41 | +6.78% | 86,042 | 37,319,206 |
| 2024-06-06 | 4.33 | 4.44 | 4.1 | 4.13 | -5.71% | 90,453 | 38,042,077 |
| 2024-06-05 | 4.37 | 4.53 | 4.32 | 4.38 | -0.9% | 57,175 | 25,244,135 |
| 2024-06-04 | 4.53 | 4.56 | 4.37 | 4.42 | -3.49% | 78,654 | 34,961,932 |
| 2024-06-03 | 4.8 | 4.81 | 4.5 | 4.58 | -4.38% | 68,515 | 31,491,902 |
| 2024-05-31 | 4.8 | 4.85 | 4.72 | 4.79 | 0% | 29,585 | 14,148,898 |
| 2024-05-30 | 4.82 | 4.9 | 4.77 | 4.79 | -0.83% | 45,354 | 21,909,407 |
| 2024-05-29 | 4.75 | 4.91 | 4.75 | 4.83 | +0.63% | 31,292 | 15,169,484 |
| 2024-05-28 | 4.85 | 4.89 | 4.8 | 4.8 | -0.83% | 24,760 | 11,973,705 |
| 2024-05-27 | 4.81 | 4.86 | 4.75 | 4.84 | +0.41% | 35,452 | 17,015,843 |
| 2024-05-24 | 4.86 | 4.93 | 4.8 | 4.82 | -0.41% | 30,969 | 15,055,952 |
| 2024-05-23 | 5 | 5 | 4.82 | 4.84 | -3.2% | 34,256 | 16,708,350 |
| 2024-05-22 | 4.97 | 5 | 4.9 | 5 | +1.63% | 28,380 | 14,088,798 |
| 2024-05-21 | 4.95 | 4.99 | 4.9 | 4.92 | -1.01% | 39,783 | 19,600,930 |
| 2024-05-20 | 5.1 | 5.11 | 4.96 | 4.97 | -2.93% | 62,369 | 31,293,935 |
| 2024-05-17 | 4.95 | 5.12 | 4.95 | 5.12 | +2.4% | 44,609 | 22,467,039 |
| 2024-05-16 | 4.91 | 5.04 | 4.91 | 5 | +1.63% | 41,790 | 20,915,882 |
| 2024-05-15 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 29,300 | 14,500,034 |
| 2024-05-14 | 4.92 | 4.98 | 4.9 | 4.95 | +0.61% | 32,908 | 16,231,450 |
| 2024-05-13 | 5.02 | 5.02 | 4.88 | 4.92 | -1.4% | 57,026 | 28,096,232 |
| 2024-05-10 | 5.11 | 5.14 | 4.97 | 4.99 | -1.77% | 42,399 | 21,305,651 |
| 2024-05-09 | 4.97 | 5.14 | 4.91 | 5.08 | +2.63% | 72,475 | 36,733,967 |
| 2024-05-08 | 5 | 5.03 | 4.9 | 4.95 | -1% | 51,722 | 25,678,321 |
| 2024-05-07 | 4.97 | 5 | 4.92 | 5 | +0.81% | 42,792 | 21,250,283 |
| 2024-05-06 | 4.89 | 4.99 | 4.89 | 4.96 | +2.06% | 58,928 | 29,124,529 |
| 2024-04-30 | 4.86 | 4.91 | 4.77 | 4.86 | -0.21% | 59,172 | 28,604,594 |
| 2024-04-29 | 4.62 | 4.87 | 4.62 | 4.87 | +5.41% | 70,653 | 33,778,538 |
| 2024-04-26 | 4.55 | 4.64 | 4.47 | 4.62 | +3.36% | 71,917 | 32,909,923 |
| 2024-04-25 | 4.39 | 4.51 | 4.37 | 4.47 | +0.9% | 39,566 | 17,664,707 |
| 2024-04-24 | 4.28 | 4.43 | 4.28 | 4.43 | +3.02% | 49,423 | 21,607,886 |
| 2024-04-23 | 4.23 | 4.36 | 4.23 | 4.3 | +1.65% | 41,729 | 17,943,580 |
| 2024-04-22 | 4.26 | 4.33 | 4.15 | 4.23 | -2.08% | 55,509 | 23,550,101 |
| 2024-04-19 | 4.31 | 4.42 | 4.22 | 4.32 | +0.23% | 55,799 | 24,125,607 |
| 2024-04-18 | 4.5 | 4.58 | 4.3 | 4.31 | -4.22% | 70,626 | 30,896,635 |
| 2024-04-17 | 4.13 | 4.5 | 4.09 | 4.5 | +11.66% | 90,182 | 39,418,704 |
| 2024-04-16 | 4.44 | 4.51 | 4.01 | 4.03 | -11.23% | 112,162 | 46,658,404 |
| 2024-04-15 | 4.87 | 4.91 | 4.45 | 4.54 | -7.91% | 114,119 | 52,679,296 |
| 2024-04-12 | 5.1 | 5.11 | 4.91 | 4.93 | -1.99% | 56,284 | 28,014,359 |
| 2024-04-11 | 4.95 | 5.12 | 4.9 | 5.03 | +1% | 53,073 | 26,774,038 |
| 2024-04-10 | 5.15 | 5.18 | 4.93 | 4.98 | -3.3% | 51,840 | 26,015,506 |
| 2024-04-09 | 5.04 | 5.18 | 5.03 | 5.15 | +1.78% | 38,729 | 19,825,252 |
| 2024-04-08 | 5.2 | 5.26 | 5.06 | 5.06 | -3.98% | 52,358 | 26,842,536 |
| 2024-04-03 | 5.22 | 5.29 | 5.16 | 5.27 | +0.96% | 75,010 | 39,236,303 |
| 2024-04-02 | 5.18 | 5.25 | 5.14 | 5.22 | +1.36% | 67,848 | 35,342,520 |
| 2024-04-01 | 5.08 | 5.16 | 5.04 | 5.15 | +2.39% | 53,156 | 27,235,971 |
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：