股票概览
4.04
+1%
+0.04
4.01
开盘价
4.12
最高价
3.97
最低价
85,067
成交量
数据更新至: 2024-06-28
技术指标
4.03
MA5 (5日均线)
4.18
MA10 (10日均线)
4.33
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 | 4.01 | 4.12 | 3.97 | 4.04 | +1% | 85,067 | 34,566,014 |
| 2024-06-27 | 4.08 | 4.12 | 4 | 4 | -2.44% | 81,818 | 33,148,303 |
| 2024-06-26 | 3.99 | 4.12 | 3.91 | 4.1 | +2.5% | 95,223 | 38,485,300 |
| 2024-06-25 | 3.99 | 4.06 | 3.96 | 4 | +0.25% | 89,919 | 36,002,632 |
| 2024-06-24 | 4.17 | 4.19 | 3.96 | 3.99 | -4.77% | 130,268 | 52,567,399 |
| 2024-06-21 | 4.25 | 4.29 | 4.19 | 4.19 | -1.64% | 75,852 | 32,098,770 |
| 2024-06-20 | 4.43 | 4.43 | 4.25 | 4.26 | -4.05% | 109,534 | 47,293,820 |
| 2024-06-19 | 4.44 | 4.49 | 4.39 | 4.44 | -0.45% | 82,975 | 36,843,541 |
| 2024-06-18 | 4.35 | 4.46 | 4.34 | 4.46 | +2.53% | 98,887 | 43,784,589 |
| 2024-06-17 | 4.35 | 4.45 | 4.35 | 4.35 | -0.68% | 84,812 | 37,315,521 |
| 2024-06-14 | 4.37 | 4.42 | 4.32 | 4.38 | -0.23% | 66,268 | 28,989,372 |
| 2024-06-13 | 4.47 | 4.48 | 4.38 | 4.39 | -1.79% | 91,813 | 40,569,616 |
| 2024-06-12 | 4.36 | 4.5 | 4.33 | 4.47 | +2.05% | 125,544 | 55,793,870 |
| 2024-06-11 | 4.31 | 4.41 | 4.22 | 4.38 | +0.23% | 105,288 | 45,338,760 |
| 2024-06-07 | 4.32 | 4.39 | 4.27 | 4.37 | +2.58% | 113,371 | 49,140,285 |
| 2024-06-06 | 4.44 | 4.53 | 4.19 | 4.26 | -3.4% | 190,464 | 82,338,042 |
| 2024-06-05 | 4.5 | 4.53 | 4.41 | 4.41 | -2.86% | 126,412 | 56,445,466 |
| 2024-06-04 | 4.63 | 4.63 | 4.45 | 4.54 | -2.16% | 162,747 | 73,551,504 |
| 2024-06-03 | 4.84 | 4.87 | 4.58 | 4.64 | -4.92% | 241,796 | 112,877,852 |
| 2024-05-31 | 4.86 | 4.93 | 4.78 | 4.88 | -0.41% | 212,882 | 103,318,600 |
| 2024-05-30 | 5.21 | 5.28 | 4.9 | 4.9 | -5.77% | 291,990 | 147,279,654 |
| 2024-05-29 | 5.05 | 5.25 | 5.03 | 5.2 | +1.17% | 290,623 | 149,843,144 |
| 2024-05-28 | 5.07 | 5.32 | 4.97 | 5.14 | -0.58% | 359,569 | 183,792,961 |
| 2024-05-27 | 5.36 | 5.45 | 5.05 | 5.17 | -6% | 519,324 | 271,446,145 |
| 2024-05-24 | 5.5 | 5.93 | 5.46 | 5.5 | -2.65% | 793,726 | 451,958,056 |
| 2024-05-23 | 5.3 | 5.66 | 5.17 | 5.65 | +3.48% | 753,142 | 403,173,572 |
| 2024-05-22 | 5.37 | 5.5 | 5.18 | 5.46 | -2.5% | 922,082 | 493,318,410 |
| 2024-05-21 | 5 | 5.77 | 5 | 5.6 | +16.42% | 1,017,514 | 568,987,623 |
| 2024-05-20 | 4.83 | 4.86 | 4.78 | 4.81 | +0.84% | 117,409 | 56,558,212 |
| 2024-05-17 | 4.66 | 4.77 | 4.59 | 4.77 | +3.02% | 118,899 | 55,799,438 |
| 2024-05-16 | 4.65 | 4.7 | 4.6 | 4.63 | +0.22% | 73,497 | 34,201,365 |
| 2024-05-15 | 4.64 | 4.72 | 4.6 | 4.62 | -1.28% | 68,333 | 31,789,833 |
| 2024-05-14 | 4.65 | 4.78 | 4.65 | 4.68 | +0.86% | 87,683 | 41,168,931 |
| 2024-05-13 | 4.8 | 4.81 | 4.61 | 4.64 | -4.53% | 131,405 | 61,346,233 |
| 2024-05-10 | 4.98 | 5.02 | 4.83 | 4.86 | -2.02% | 110,917 | 54,134,309 |
| 2024-05-09 | 4.88 | 5.03 | 4.87 | 4.96 | +2.27% | 120,544 | 60,045,610 |
| 2024-05-08 | 4.9 | 4.93 | 4.81 | 4.85 | -1.02% | 84,747 | 41,205,041 |
| 2024-05-07 | 4.9 | 4.93 | 4.81 | 4.9 | +0.2% | 100,081 | 48,687,081 |
| 2024-05-06 | 4.7 | 4.91 | 4.68 | 4.89 | +5.16% | 188,154 | 91,014,915 |
| 2024-04-30 | 4.69 | 4.76 | 4.58 | 4.65 | -0.85% | 114,856 | 53,329,095 |
| 2024-04-29 | 4.51 | 4.72 | 4.5 | 4.69 | +1.96% | 169,800 | 79,065,185 |
| 2024-04-26 | 4.38 | 4.62 | 4.36 | 4.6 | +3.6% | 181,257 | 82,048,148 |
| 2024-04-25 | 4.4 | 4.55 | 4.37 | 4.44 | +0.45% | 136,439 | 60,934,530 |
| 2024-04-24 | 4.3 | 4.42 | 4.25 | 4.42 | +3.51% | 129,622 | 56,392,551 |
| 2024-04-23 | 4.2 | 4.31 | 4.2 | 4.27 | +1.18% | 104,611 | 44,617,036 |
| 2024-04-22 | 4.32 | 4.38 | 4.17 | 4.22 | -2.31% | 116,783 | 49,649,245 |
| 2024-04-19 | 4.37 | 4.5 | 4.28 | 4.32 | -2.7% | 214,561 | 93,285,662 |
| 2024-04-18 | 4.6 | 4.67 | 4.43 | 4.44 | -3.9% | 225,787 | 102,323,346 |
| 2024-04-17 | 4.31 | 4.65 | 4.31 | 4.62 | +8.71% | 205,211 | 93,428,183 |
| 2024-04-16 | 4.66 | 4.73 | 4.25 | 4.25 | -9.77% | 244,662 | 106,803,148 |
| 2024-04-15 | 5.23 | 5.23 | 4.64 | 4.71 | -10.11% | 342,070 | 165,754,863 |
| 2024-04-12 | 5.53 | 5.56 | 5.22 | 5.24 | -5.07% | 352,144 | 187,983,053 |
| 2024-04-11 | 5.6 | 5.68 | 5.4 | 5.52 | -5.15% | 453,288 | 250,782,751 |
| 2024-04-10 | 5.83 | 6.11 | 5.64 | 5.82 | +2.83% | 683,523 | 401,535,330 |
| 2024-04-09 | 5.3 | 5.66 | 5.29 | 5.66 | +5.2% | 358,906 | 199,504,055 |
| 2024-04-08 | 5.71 | 5.83 | 5.34 | 5.38 | -8.19% | 499,503 | 277,964,954 |
| 2024-04-03 | 5.68 | 6.16 | 5.57 | 5.86 | +2.63% | 715,485 | 422,805,834 |
| 2024-04-02 | 5.24 | 5.77 | 5.19 | 5.71 | +8.56% | 626,549 | 345,716,745 |
| 2024-04-01 | 5.05 | 5.33 | 5.03 | 5.26 | +2.94% | 270,322 | 141,227,186 |
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：