股票概览
4.19
+0.48%
+0.02
4.16
开盘价
4.26
最高价
4.13
最低价
58,047
成交量
数据更新至: 2024-06-28
技术指标
4.11
MA5 (5日均线)
4.16
MA10 (10日均线)
4.21
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 | 4.16 | 4.26 | 4.13 | 4.19 | +0.48% | 58,047 | 24,481,894 |
| 2024-06-27 | 4.19 | 4.29 | 4.17 | 4.17 | -0.95% | 65,714 | 27,745,133 |
| 2024-06-26 | 4 | 4.22 | 3.98 | 4.21 | +4.47% | 69,876 | 28,743,258 |
| 2024-06-25 | 3.96 | 4.1 | 3.94 | 4.03 | +1.77% | 77,224 | 31,161,796 |
| 2024-06-24 | 4.13 | 4.13 | 3.91 | 3.96 | -4.81% | 67,365 | 26,904,805 |
| 2024-06-21 | 4.23 | 4.23 | 4.11 | 4.16 | -1.19% | 38,200 | 15,984,143 |
| 2024-06-20 | 4.3 | 4.33 | 4.17 | 4.21 | -2.32% | 51,236 | 21,701,051 |
| 2024-06-19 | 4.3 | 4.36 | 4.23 | 4.31 | +0.47% | 54,695 | 23,488,107 |
| 2024-06-18 | 4.08 | 4.33 | 4.08 | 4.29 | +4.89% | 91,196 | 38,542,545 |
| 2024-06-17 | 4.14 | 4.2 | 4.08 | 4.09 | -2.39% | 60,195 | 24,865,280 |
| 2024-06-14 | 4.21 | 4.25 | 4.13 | 4.19 | -1.18% | 54,987 | 23,030,432 |
| 2024-06-13 | 4.24 | 4.29 | 4.14 | 4.24 | -0.24% | 73,305 | 30,874,874 |
| 2024-06-12 | 4.1 | 4.26 | 4.08 | 4.25 | +4.17% | 73,154 | 30,675,201 |
| 2024-06-11 | 4.13 | 4.15 | 3.98 | 4.08 | -1.92% | 77,049 | 31,248,219 |
| 2024-06-07 | 3.98 | 4.18 | 3.98 | 4.16 | +6.67% | 104,202 | 42,704,964 |
| 2024-06-06 | 4.22 | 4.25 | 3.85 | 3.9 | -7.14% | 123,954 | 49,368,413 |
| 2024-06-05 | 4.31 | 4.35 | 4.2 | 4.2 | -3.67% | 69,567 | 29,625,227 |
| 2024-06-04 | 4.52 | 4.53 | 4.27 | 4.36 | -3.75% | 101,766 | 44,276,968 |
| 2024-06-03 | 4.75 | 4.75 | 4.46 | 4.53 | -4.63% | 87,760 | 40,206,612 |
| 2024-05-31 | 4.63 | 4.78 | 4.63 | 4.75 | +2.15% | 53,348 | 25,202,897 |
| 2024-05-30 | 4.62 | 4.7 | 4.6 | 4.65 | -0.43% | 43,239 | 20,068,818 |
| 2024-05-29 | 4.66 | 4.72 | 4.62 | 4.67 | +0.43% | 46,568 | 21,780,429 |
| 2024-05-28 | 4.69 | 4.74 | 4.64 | 4.65 | -0.85% | 37,927 | 17,754,801 |
| 2024-05-27 | 4.75 | 4.75 | 4.61 | 4.69 | +0.43% | 51,775 | 24,058,876 |
| 2024-05-24 | 4.78 | 4.8 | 4.67 | 4.67 | -2.3% | 40,546 | 19,221,089 |
| 2024-05-23 | 4.9 | 4.9 | 4.74 | 4.78 | -2.45% | 48,646 | 23,353,279 |
| 2024-05-22 | 4.82 | 4.91 | 4.8 | 4.9 | +1.24% | 47,601 | 23,229,813 |
| 2024-05-21 | 4.87 | 4.89 | 4.77 | 4.84 | -1.22% | 54,917 | 26,429,848 |
| 2024-05-20 | 4.9 | 4.96 | 4.87 | 4.9 | -0.61% | 60,183 | 29,534,394 |
| 2024-05-17 | 4.85 | 4.94 | 4.78 | 4.93 | +2.07% | 47,242 | 23,024,099 |
| 2024-05-16 | 4.75 | 4.88 | 4.74 | 4.83 | +2.11% | 61,572 | 29,782,238 |
| 2024-05-15 | 4.72 | 4.82 | 4.66 | 4.73 | -0.42% | 57,495 | 27,405,090 |
| 2024-05-14 | 4.66 | 4.8 | 4.65 | 4.75 | +1.71% | 62,051 | 29,388,506 |
| 2024-05-13 | 4.8 | 4.8 | 4.61 | 4.67 | -3.71% | 82,085 | 38,597,020 |
| 2024-05-10 | 4.97 | 5 | 4.81 | 4.85 | -2.02% | 75,768 | 36,851,497 |
| 2024-05-09 | 4.89 | 4.98 | 4.88 | 4.95 | +1.23% | 64,536 | 31,954,333 |
| 2024-05-08 | 4.99 | 4.99 | 4.87 | 4.89 | -1.81% | 62,724 | 30,817,102 |
| 2024-05-07 | 5.02 | 5.02 | 4.94 | 4.98 | -0.6% | 76,992 | 38,276,907 |
| 2024-05-06 | 5 | 5.04 | 4.94 | 5.01 | +1.62% | 67,742 | 33,799,233 |
| 2024-04-30 | 4.97 | 4.98 | 4.84 | 4.93 | -1% | 73,768 | 36,220,927 |
| 2024-04-29 | 4.78 | 4.98 | 4.77 | 4.98 | +4.4% | 84,270 | 41,297,331 |
| 2024-04-26 | 4.72 | 4.79 | 4.61 | 4.77 | +1.71% | 81,909 | 38,686,362 |
| 2024-04-25 | 4.66 | 4.73 | 4.59 | 4.69 | +0.21% | 86,152 | 40,334,132 |
| 2024-04-24 | 4.45 | 4.71 | 4.38 | 4.68 | +2.41% | 129,582 | 59,370,300 |
| 2024-04-23 | 4.44 | 4.6 | 4.38 | 4.57 | +3.86% | 98,861 | 44,718,133 |
| 2024-04-22 | 4.53 | 4.59 | 4.3 | 4.4 | -2.65% | 89,879 | 39,768,568 |
| 2024-04-19 | 4.46 | 4.6 | 4.42 | 4.52 | +1.12% | 97,219 | 43,866,907 |
| 2024-04-18 | 4.59 | 4.62 | 4.42 | 4.47 | -3.25% | 101,599 | 45,938,292 |
| 2024-04-17 | 4.1 | 4.63 | 4.1 | 4.62 | +13.24% | 165,918 | 73,799,348 |
| 2024-04-16 | 4.56 | 4.59 | 4.04 | 4.08 | -12.26% | 210,031 | 88,423,999 |
| 2024-04-15 | 4.97 | 5.11 | 4.54 | 4.65 | -9% | 170,236 | 80,733,297 |
| 2024-04-12 | 5.16 | 5.28 | 5.1 | 5.11 | -2.48% | 64,362 | 33,354,942 |
| 2024-04-11 | 5.12 | 5.29 | 5.03 | 5.24 | +0.77% | 85,081 | 44,174,391 |
| 2024-04-10 | 5.37 | 5.5 | 5.12 | 5.2 | -2.26% | 100,978 | 53,238,488 |
| 2024-04-09 | 5.21 | 5.34 | 5.2 | 5.32 | +2.5% | 66,420 | 35,096,296 |
| 2024-04-08 | 5.44 | 5.46 | 5.19 | 5.19 | -5.29% | 77,697 | 41,186,428 |
| 2024-04-03 | 5.54 | 5.56 | 5.39 | 5.48 | -0.9% | 56,823 | 31,043,377 |
| 2024-04-02 | 5.55 | 5.58 | 5.43 | 5.53 | -0.18% | 84,877 | 46,742,653 |
| 2024-04-01 | 5.45 | 5.56 | 5.45 | 5.54 | +1.84% | 79,702 | 43,976,677 |
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：