股票概览
4.19
-3.23%
-0.14
4.25
开盘价
4.51
最高价
4.15
最低价
491,087
成交量
数据更新至: 2024-06-28
技术指标
4.08
MA5 (5日均线)
4.04
MA10 (10日均线)
3.94
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 | 4.25 | 4.51 | 4.15 | 4.19 | -3.23% | 491,087 | 210,441,859 |
| 2024-06-27 | 4.09 | 4.84 | 3.99 | 4.33 | +7.44% | 582,405 | 257,987,005 |
| 2024-06-26 | 3.81 | 4.03 | 3.72 | 4.03 | +4.4% | 167,330 | 65,637,726 |
| 2024-06-25 | 3.99 | 4.09 | 3.78 | 3.86 | -3.26% | 210,654 | 82,334,246 |
| 2024-06-24 | 3.97 | 4.3 | 3.8 | 3.99 | -1.24% | 262,250 | 105,432,539 |
| 2024-06-21 | 3.87 | 4.14 | 3.84 | 4.04 | +2.28% | 151,970 | 61,016,715 |
| 2024-06-20 | 4.1 | 4.16 | 3.94 | 3.95 | -4.13% | 82,911 | 33,313,224 |
| 2024-06-19 | 4.07 | 4.16 | 4.03 | 4.12 | +0.98% | 129,802 | 53,356,331 |
| 2024-06-18 | 3.81 | 4.1 | 3.79 | 4.08 | +7.09% | 115,351 | 46,275,371 |
| 2024-06-17 | 3.87 | 3.92 | 3.79 | 3.81 | -1.55% | 60,208 | 23,122,869 |
| 2024-06-14 | 3.88 | 3.9 | 3.79 | 3.87 | -0.26% | 49,328 | 19,063,819 |
| 2024-06-13 | 3.88 | 3.95 | 3.8 | 3.88 | -0.51% | 74,444 | 28,768,716 |
| 2024-06-12 | 3.82 | 3.9 | 3.77 | 3.9 | +3.45% | 71,601 | 27,676,667 |
| 2024-06-11 | 3.62 | 3.79 | 3.53 | 3.77 | +3.01% | 89,972 | 33,176,974 |
| 2024-06-07 | 3.59 | 3.72 | 3.55 | 3.66 | +3.98% | 121,071 | 44,020,883 |
| 2024-06-06 | 3.83 | 3.89 | 3.48 | 3.52 | -8.09% | 129,457 | 46,741,564 |
| 2024-06-05 | 3.86 | 3.95 | 3.78 | 3.83 | -0.52% | 80,277 | 31,097,073 |
| 2024-06-04 | 3.96 | 4.02 | 3.78 | 3.85 | -4.23% | 98,700 | 37,937,925 |
| 2024-06-03 | 4.15 | 4.2 | 3.97 | 4.02 | -3.6% | 83,113 | 33,871,573 |
| 2024-05-31 | 4.05 | 4.21 | 4.04 | 4.17 | +2.46% | 73,009 | 30,278,012 |
| 2024-05-30 | 4.04 | 4.13 | 4.01 | 4.07 | 0% | 51,317 | 20,924,873 |
| 2024-05-29 | 4.14 | 4.2 | 4.03 | 4.07 | -1.93% | 67,298 | 27,650,591 |
| 2024-05-28 | 4.23 | 4.25 | 4.13 | 4.15 | -1.19% | 65,272 | 27,368,393 |
| 2024-05-27 | 4.21 | 4.24 | 4.08 | 4.2 | 0% | 75,078 | 31,177,179 |
| 2024-05-24 | 4.2 | 4.27 | 4.15 | 4.2 | -0.47% | 70,352 | 29,731,077 |
| 2024-05-23 | 4.33 | 4.33 | 4.2 | 4.22 | -2.76% | 84,705 | 35,914,116 |
| 2024-05-22 | 4.26 | 4.36 | 4.2 | 4.34 | +2.36% | 97,891 | 42,199,088 |
| 2024-05-21 | 4.21 | 4.36 | 4.18 | 4.24 | +0.71% | 93,549 | 39,698,039 |
| 2024-05-20 | 4.36 | 4.37 | 4.19 | 4.21 | -4.1% | 144,955 | 61,672,506 |
| 2024-05-17 | 4.26 | 4.39 | 4.19 | 4.39 | +3.05% | 126,467 | 54,513,420 |
| 2024-05-16 | 4.16 | 4.33 | 4.16 | 4.26 | +1.19% | 174,640 | 73,898,727 |
| 2024-05-15 | 4.17 | 4.55 | 4.08 | 4.21 | +1.45% | 179,020 | 77,329,090 |
| 2024-05-14 | 4.05 | 4.2 | 4.03 | 4.15 | +2.98% | 66,686 | 27,566,107 |
| 2024-05-13 | 4.12 | 4.12 | 3.97 | 4.03 | -2.89% | 95,087 | 38,418,214 |
| 2024-05-10 | 4.23 | 4.27 | 4.13 | 4.15 | -1.89% | 69,266 | 28,931,626 |
| 2024-05-09 | 4.2 | 4.28 | 4.2 | 4.23 | +0.95% | 59,606 | 25,310,453 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.19 | -2.1% | 70,237 | 29,714,080 |
| 2024-05-07 | 4.32 | 4.34 | 4.23 | 4.28 | -1.15% | 67,190 | 28,784,751 |
| 2024-05-06 | 4.29 | 4.39 | 4.27 | 4.33 | +1.64% | 109,781 | 47,646,030 |
| 2024-04-30 | 4.26 | 4.4 | 4.2 | 4.26 | 0% | 146,781 | 62,892,116 |
| 2024-04-29 | 4.02 | 4.28 | 4.02 | 4.26 | +6.5% | 141,018 | 59,104,173 |
| 2024-04-26 | 3.86 | 4.03 | 3.81 | 4 | +3.36% | 109,908 | 43,480,833 |
| 2024-04-25 | 3.81 | 3.93 | 3.75 | 3.87 | +1.57% | 104,473 | 40,335,712 |
| 2024-04-24 | 3.6 | 3.83 | 3.6 | 3.81 | +6.13% | 101,322 | 38,017,546 |
| 2024-04-23 | 3.5 | 3.63 | 3.49 | 3.59 | +4.36% | 91,483 | 32,673,099 |
| 2024-04-22 | 3.5 | 3.52 | 3.32 | 3.44 | -1.71% | 68,955 | 23,643,653 |
| 2024-04-19 | 3.56 | 3.62 | 3.49 | 3.5 | -2.23% | 70,710 | 24,996,380 |
| 2024-04-18 | 3.69 | 3.71 | 3.54 | 3.58 | -2.19% | 96,728 | 35,066,196 |
| 2024-04-17 | 3.3 | 3.67 | 3.3 | 3.66 | +12.96% | 137,843 | 48,943,976 |
| 2024-04-16 | 3.61 | 3.63 | 3.21 | 3.24 | -10.99% | 155,853 | 52,156,861 |
| 2024-04-15 | 4.01 | 4.05 | 3.57 | 3.64 | -10.12% | 160,299 | 60,265,692 |
| 2024-04-12 | 4.11 | 4.29 | 4.04 | 4.05 | -1.7% | 112,749 | 46,855,035 |
| 2024-04-11 | 4.19 | 4.28 | 4.08 | 4.12 | -2.83% | 136,967 | 57,351,063 |
| 2024-04-10 | 4.46 | 4.48 | 4.14 | 4.24 | -6.19% | 216,210 | 92,267,826 |
| 2024-04-09 | 4.69 | 4.7 | 4.46 | 4.52 | -5.24% | 229,651 | 104,657,022 |
| 2024-04-08 | 4.62 | 4.81 | 4.38 | 4.77 | +4.61% | 353,473 | 164,504,365 |
| 2024-04-03 | 4.51 | 4.66 | 4.35 | 4.56 | +0.66% | 144,018 | 64,795,721 |
| 2024-04-02 | 4.65 | 4.65 | 4.51 | 4.53 | -2.16% | 100,399 | 45,700,968 |
| 2024-04-01 | 4.52 | 4.64 | 4.5 | 4.63 | +2.21% | 112,369 | 51,424,429 |
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：