股票概览
4.04
-1.22%
-0.05
4.06
开盘价
4.17
最高价
4.03
最低价
602,441
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.01
MA10 (10日均线)
4.10
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 | 4.17 | 4.03 | 4.04 | -1.22% | 602,441 | 246,641,429 |
| 2024-06-27 | 4.15 | 4.37 | 4.07 | 4.09 | -4.88% | 922,571 | 387,109,348 |
| 2024-06-26 | 3.75 | 4.4 | 3.68 | 4.3 | +15.28% | 1,145,270 | 468,168,227 |
| 2024-06-25 | 3.69 | 3.77 | 3.66 | 3.73 | +0.81% | 293,671 | 108,962,071 |
| 2024-06-24 | 3.77 | 3.82 | 3.66 | 3.7 | -3.65% | 392,305 | 145,732,710 |
| 2024-06-21 | 3.89 | 3.91 | 3.83 | 3.84 | -2.29% | 315,952 | 122,167,492 |
| 2024-06-20 | 4.05 | 4.09 | 3.93 | 3.93 | -3.91% | 393,254 | 156,650,058 |
| 2024-06-19 | 4.24 | 4.27 | 4.09 | 4.09 | -3.54% | 455,483 | 189,464,476 |
| 2024-06-18 | 4.09 | 4.27 | 4.07 | 4.24 | +3.41% | 491,780 | 207,041,322 |
| 2024-06-17 | 4.14 | 4.19 | 4.08 | 4.1 | -1.91% | 379,744 | 156,270,849 |
| 2024-06-14 | 4.23 | 4.28 | 4.14 | 4.18 | -2.34% | 457,759 | 191,462,025 |
| 2024-06-13 | 4.42 | 4.46 | 4.25 | 4.28 | -4.04% | 691,374 | 300,849,753 |
| 2024-06-12 | 4.43 | 4.57 | 4.37 | 4.46 | +0.68% | 753,525 | 335,091,460 |
| 2024-06-11 | 4.25 | 4.53 | 4.21 | 4.43 | +2.55% | 901,684 | 397,088,427 |
| 2024-06-07 | 4.04 | 4.34 | 4.04 | 4.32 | +6.67% | 957,215 | 401,553,563 |
| 2024-06-06 | 4.12 | 4.35 | 4 | 4.05 | +3.58% | 951,181 | 396,540,008 |
| 2024-06-05 | 4.03 | 4.04 | 3.91 | 3.91 | -3.69% | 381,452 | 150,610,096 |
| 2024-06-04 | 4.09 | 4.13 | 3.96 | 4.06 | -1.46% | 478,996 | 192,571,209 |
| 2024-06-03 | 4.16 | 4.25 | 4.07 | 4.12 | -1.44% | 407,615 | 169,335,745 |
| 2024-05-31 | 4.18 | 4.26 | 4.13 | 4.18 | -1.18% | 444,839 | 186,495,702 |
| 2024-05-30 | 4.33 | 4.34 | 4.21 | 4.23 | -3.64% | 507,119 | 215,835,341 |
| 2024-05-29 | 4.33 | 4.64 | 4.3 | 4.39 | +3.29% | 762,671 | 339,693,712 |
| 2024-05-28 | 4.39 | 4.43 | 4.25 | 4.25 | -5.56% | 429,712 | 185,779,455 |
| 2024-05-27 | 4.27 | 4.5 | 4.16 | 4.5 | +3.45% | 651,241 | 278,357,358 |
| 2024-05-24 | 4.81 | 4.86 | 4.35 | 4.35 | -7.84% | 856,900 | 388,860,430 |
| 2024-05-23 | 4.7 | 4.84 | 4.63 | 4.72 | +1.94% | 968,385 | 458,417,468 |
| 2024-05-22 | 4.63 | 4.66 | 4.48 | 4.63 | -1.91% | 859,392 | 392,339,791 |
| 2024-05-21 | 5.01 | 5.05 | 4.71 | 4.72 | -4.65% | 908,253 | 441,491,668 |
| 2024-05-20 | 4.88 | 5.04 | 4.8 | 4.95 | +1.43% | 762,524 | 375,440,871 |
| 2024-05-17 | 4.83 | 4.89 | 4.7 | 4.88 | -1.01% | 849,475 | 405,476,320 |
| 2024-05-16 | 5.05 | 5.17 | 4.91 | 4.93 | -0.4% | 747,626 | 375,461,289 |
| 2024-05-15 | 5.06 | 5.1 | 4.94 | 4.95 | -3.88% | 792,751 | 395,998,805 |
| 2024-05-14 | 4.97 | 5.25 | 4.96 | 5.15 | +4.67% | 1,112,521 | 570,380,782 |
| 2024-05-13 | 4.99 | 5.06 | 4.82 | 4.92 | +0.82% | 666,733 | 328,349,911 |
| 2024-05-10 | 5.11 | 5.23 | 4.88 | 4.88 | -5.61% | 1,101,570 | 550,649,300 |
| 2024-05-09 | 5.13 | 5.23 | 5.03 | 5.17 | -3.9% | 1,210,998 | 622,563,134 |
| 2024-05-08 | 5.18 | 5.72 | 5.08 | 5.38 | +1.89% | 1,562,501 | 844,950,456 |
| 2024-05-07 | 5.49 | 5.88 | 5.25 | 5.28 | -5.71% | 1,810,285 | 1,000,441,057 |
| 2024-05-06 | 5.43 | 5.6 | 5.15 | 5.6 | +2.94% | 1,614,492 | 874,836,404 |
| 2024-04-30 | 5.04 | 5.75 | 5.04 | 5.44 | +6.46% | 1,858,462 | 1,015,605,396 |
| 2024-04-29 | 5.2 | 5.43 | 4.98 | 5.11 | -1.54% | 1,831,973 | 949,908,490 |
| 2024-04-26 | 4.79 | 5.41 | 4.62 | 5.19 | +11.61% | 1,978,570 | 993,347,116 |
| 2024-04-25 | 4.42 | 4.97 | 4.39 | 4.65 | +4.26% | 1,554,864 | 730,735,218 |
| 2024-04-24 | 4.29 | 4.6 | 4.16 | 4.46 | +5.94% | 1,490,451 | 647,815,287 |
| 2024-04-23 | 3.99 | 4.57 | 3.99 | 4.21 | +9.07% | 1,361,496 | 585,466,198 |
| 2024-04-22 | 3.88 | 4 | 3.76 | 3.86 | -5.39% | 666,175 | 257,408,853 |
| 2024-04-19 | 4.16 | 4.28 | 4.02 | 4.08 | -2.39% | 1,000,276 | 411,884,620 |
| 2024-04-18 | 4.04 | 4.27 | 3.88 | 4.18 | +6.91% | 1,518,483 | 621,094,393 |
| 2024-04-17 | 3.47 | 3.91 | 3.47 | 3.91 | +19.94% | 687,428 | 258,545,013 |
| 2024-04-16 | 3.78 | 3.81 | 3.26 | 3.26 | -13.07% | 875,821 | 299,461,869 |
| 2024-04-15 | 4.05 | 4.16 | 3.62 | 3.75 | -9.86% | 1,067,346 | 409,403,523 |
| 2024-04-12 | 4.22 | 4.35 | 4.14 | 4.16 | -1.89% | 639,824 | 271,281,512 |
| 2024-04-11 | 4.12 | 4.45 | 4.1 | 4.24 | +3.41% | 989,295 | 427,084,868 |
| 2024-04-10 | 4.18 | 4.26 | 3.99 | 4.1 | -3.07% | 848,286 | 346,247,780 |
| 2024-04-09 | 4.28 | 4.4 | 4.19 | 4.23 | -3.2% | 687,138 | 292,560,595 |
| 2024-04-08 | 4.42 | 4.48 | 4.13 | 4.37 | -5% | 1,137,757 | 485,123,144 |
| 2024-04-03 | 5.03 | 5.1 | 4.57 | 4.6 | -12.55% | 1,429,138 | 678,064,938 |
| 2024-04-02 | 5.36 | 5.78 | 5.25 | 5.26 | -1.68% | 1,680,376 | 929,522,988 |
| 2024-04-01 | 5.2 | 5.36 | 5.14 | 5.35 | +2.88% | 1,117,897 | 589,489,488 |
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：