股票概览
4.17
+2.21%
+0.09
4.07
开盘价
4.25
最高价
4.03
最低价
93,044
成交量
数据更新至: 2024-06-28
技术指标
4.07
MA5 (5日均线)
4.16
MA10 (10日均线)
4.20
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 | 4.07 | 4.25 | 4.03 | 4.17 | +2.21% | 93,044 | 38,915,769 |
| 2024-06-27 | 4.16 | 4.22 | 4.07 | 4.08 | -1.69% | 81,360 | 33,773,341 |
| 2024-06-26 | 3.91 | 4.17 | 3.81 | 4.15 | +5.06% | 102,100 | 40,678,848 |
| 2024-06-25 | 3.98 | 4.08 | 3.9 | 3.95 | -1% | 67,597 | 26,794,125 |
| 2024-06-24 | 4.15 | 4.21 | 3.96 | 3.99 | -5.23% | 90,691 | 36,613,391 |
| 2024-06-21 | 4.21 | 4.25 | 4.12 | 4.21 | -0.47% | 66,682 | 28,012,770 |
| 2024-06-20 | 4.32 | 4.39 | 4.22 | 4.23 | -2.76% | 71,604 | 30,697,592 |
| 2024-06-19 | 4.35 | 4.42 | 4.25 | 4.35 | +0.69% | 65,922 | 28,719,790 |
| 2024-06-18 | 4.18 | 4.34 | 4.14 | 4.32 | +3.6% | 75,466 | 32,249,327 |
| 2024-06-17 | 4.17 | 4.22 | 4.15 | 4.17 | -0.48% | 59,199 | 24,754,272 |
| 2024-06-14 | 4.2 | 4.22 | 4.12 | 4.19 | -0.48% | 64,109 | 26,825,797 |
| 2024-06-13 | 4.14 | 4.24 | 4.14 | 4.21 | +0.72% | 81,135 | 34,108,967 |
| 2024-06-12 | 4.1 | 4.19 | 4.05 | 4.18 | +2.45% | 83,026 | 34,485,427 |
| 2024-06-11 | 4.13 | 4.16 | 3.88 | 4.08 | 0% | 106,129 | 42,379,435 |
| 2024-06-07 | 3.96 | 4.09 | 3.92 | 4.08 | +6.25% | 151,161 | 60,879,165 |
| 2024-06-06 | 4.16 | 4.22 | 3.76 | 3.84 | -7.91% | 174,309 | 68,489,514 |
| 2024-06-05 | 4.2 | 4.32 | 4.15 | 4.17 | -2.57% | 89,510 | 37,790,781 |
| 2024-06-04 | 4.54 | 4.56 | 4.2 | 4.28 | -6.75% | 140,852 | 60,545,025 |
| 2024-06-03 | 4.74 | 4.8 | 4.55 | 4.59 | -3.57% | 86,925 | 40,484,126 |
| 2024-05-31 | 4.62 | 4.79 | 4.62 | 4.76 | +3.03% | 58,498 | 27,698,293 |
| 2024-05-30 | 4.61 | 4.66 | 4.56 | 4.62 | -0.65% | 46,900 | 21,652,362 |
| 2024-05-29 | 4.6 | 4.69 | 4.59 | 4.65 | +1.09% | 54,969 | 25,583,676 |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.6 | -1.08% | 50,050 | 23,089,827 |
| 2024-05-27 | 4.66 | 4.7 | 4.51 | 4.65 | -0.21% | 62,631 | 28,669,401 |
| 2024-05-24 | 4.68 | 4.74 | 4.63 | 4.66 | -0.64% | 56,852 | 26,631,679 |
| 2024-05-23 | 4.79 | 4.79 | 4.65 | 4.69 | -2.7% | 65,178 | 30,647,954 |
| 2024-05-22 | 4.77 | 4.84 | 4.72 | 4.82 | +0.63% | 72,712 | 34,774,232 |
| 2024-05-21 | 4.84 | 4.84 | 4.73 | 4.79 | -1.03% | 57,165 | 27,267,597 |
| 2024-05-20 | 4.89 | 4.9 | 4.8 | 4.84 | -0.41% | 67,552 | 32,724,369 |
| 2024-05-17 | 4.78 | 4.89 | 4.73 | 4.86 | +1.46% | 77,511 | 37,394,918 |
| 2024-05-16 | 4.7 | 4.81 | 4.7 | 4.79 | +2.35% | 87,531 | 41,742,357 |
| 2024-05-15 | 4.73 | 4.76 | 4.65 | 4.68 | -0.43% | 60,720 | 28,612,116 |
| 2024-05-14 | 4.72 | 4.83 | 4.66 | 4.7 | +0.64% | 92,326 | 43,706,987 |
| 2024-05-13 | 4.81 | 4.81 | 4.63 | 4.67 | -3.71% | 60,233 | 28,279,926 |
| 2024-05-10 | 4.92 | 4.95 | 4.82 | 4.85 | -1.42% | 67,413 | 32,728,039 |
| 2024-05-09 | 4.83 | 4.97 | 4.8 | 4.92 | +2.29% | 65,887 | 32,370,101 |
| 2024-05-08 | 4.9 | 4.9 | 4.79 | 4.81 | -1.84% | 82,983 | 40,233,874 |
| 2024-05-07 | 4.86 | 4.94 | 4.81 | 4.9 | -0.61% | 87,451 | 42,784,819 |
| 2024-05-06 | 4.91 | 5.03 | 4.83 | 4.93 | +2.92% | 125,298 | 61,620,677 |
| 2024-04-30 | 4.73 | 4.81 | 4.7 | 4.79 | +0.84% | 83,566 | 39,727,302 |
| 2024-04-29 | 4.58 | 4.77 | 4.52 | 4.75 | +3.71% | 101,510 | 47,710,879 |
| 2024-04-26 | 4.47 | 4.61 | 4.41 | 4.58 | +2.23% | 107,136 | 48,544,748 |
| 2024-04-25 | 4.55 | 4.58 | 4.42 | 4.48 | -1.1% | 101,778 | 45,746,042 |
| 2024-04-24 | 4.4 | 4.59 | 4.32 | 4.53 | +4.14% | 95,829 | 42,840,094 |
| 2024-04-23 | 4.2 | 4.4 | 4.17 | 4.35 | +4.32% | 98,826 | 42,563,895 |
| 2024-04-22 | 4.28 | 4.28 | 4.04 | 4.17 | -1.65% | 85,139 | 35,500,393 |
| 2024-04-19 | 4.29 | 4.35 | 4.2 | 4.24 | -1.17% | 98,529 | 41,955,840 |
| 2024-04-18 | 4.34 | 4.4 | 4.15 | 4.29 | -1.38% | 112,173 | 48,215,260 |
| 2024-04-17 | 3.96 | 4.35 | 3.96 | 4.35 | +11.83% | 141,208 | 59,710,682 |
| 2024-04-16 | 4.37 | 4.39 | 3.87 | 3.89 | -13.75% | 190,917 | 77,114,559 |
| 2024-04-15 | 4.98 | 5 | 4.41 | 4.51 | -8.52% | 161,747 | 74,645,970 |
| 2024-04-12 | 4.91 | 5.02 | 4.91 | 4.93 | +0.41% | 73,270 | 36,311,822 |
| 2024-04-11 | 4.9 | 5.03 | 4.89 | 4.91 | -0.2% | 62,416 | 30,934,190 |
| 2024-04-10 | 5.02 | 5.12 | 4.89 | 4.92 | -3.15% | 86,923 | 43,054,673 |
| 2024-04-09 | 4.97 | 5.08 | 4.94 | 5.08 | +2.63% | 74,258 | 37,369,159 |
| 2024-04-08 | 5.09 | 5.09 | 4.93 | 4.95 | -2.75% | 77,501 | 38,801,878 |
| 2024-04-03 | 5.16 | 5.19 | 5.03 | 5.09 | -1.74% | 65,071 | 33,180,296 |
| 2024-04-02 | 5.12 | 5.24 | 5.12 | 5.18 | 0% | 84,230 | 43,671,955 |
| 2024-04-01 | 5.06 | 5.18 | 5.05 | 5.18 | +2.57% | 87,616 | 45,018,417 |
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：