股票概览
4.19
-3.23%
-0.14
4.25
开盘价
4.52
最高价
4.14
最低价
155,519
成交量
数据更新至: 2024-06-28
技术指标
4.11
MA5 (5日均线)
4.11
MA10 (10日均线)
4.06
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 | 4.52 | 4.14 | 4.19 | -3.23% | 155,519 | 66,430,525 |
| 2024-06-27 | 4.19 | 4.68 | 4.12 | 4.33 | +4.59% | 155,470 | 68,165,508 |
| 2024-06-26 | 3.99 | 4.14 | 3.91 | 4.14 | +3.76% | 63,940 | 25,896,916 |
| 2024-06-25 | 3.92 | 4.05 | 3.9 | 3.99 | +1.79% | 46,456 | 18,511,562 |
| 2024-06-24 | 4.05 | 4.09 | 3.9 | 3.92 | -3.69% | 39,523 | 15,581,943 |
| 2024-06-21 | 4.08 | 4.1 | 3.98 | 4.07 | -0.73% | 33,842 | 13,704,865 |
| 2024-06-20 | 4.19 | 4.23 | 4.04 | 4.1 | -2.15% | 41,400 | 17,003,825 |
| 2024-06-19 | 4.21 | 4.3 | 4.17 | 4.19 | 0% | 47,505 | 20,124,092 |
| 2024-06-18 | 3.93 | 4.2 | 3.89 | 4.19 | +6.62% | 74,491 | 30,629,872 |
| 2024-06-17 | 3.98 | 4.02 | 3.9 | 3.93 | -1.26% | 28,211 | 11,148,944 |
| 2024-06-14 | 4.01 | 4.04 | 3.92 | 3.98 | -0.75% | 31,425 | 12,509,117 |
| 2024-06-13 | 4.06 | 4.1 | 3.95 | 4.01 | -1.23% | 28,794 | 11,553,317 |
| 2024-06-12 | 3.92 | 4.1 | 3.89 | 4.06 | +3.84% | 43,323 | 17,493,080 |
| 2024-06-11 | 3.95 | 3.98 | 3.8 | 3.91 | -1.26% | 46,443 | 18,085,779 |
| 2024-06-07 | 3.75 | 4.07 | 3.73 | 3.96 | +7.9% | 69,657 | 27,491,948 |
| 2024-06-06 | 3.93 | 4.01 | 3.61 | 3.67 | -6.38% | 73,009 | 27,362,559 |
| 2024-06-05 | 4.02 | 4.02 | 3.91 | 3.92 | -2.97% | 64,030 | 25,317,901 |
| 2024-06-04 | 4.1 | 4.2 | 3.95 | 4.04 | -1.94% | 58,226 | 23,349,934 |
| 2024-06-03 | 4.39 | 4.4 | 4.07 | 4.12 | -6.79% | 78,770 | 33,124,244 |
| 2024-05-31 | 4.34 | 4.45 | 4.28 | 4.42 | +2.31% | 45,971 | 20,092,128 |
| 2024-05-30 | 4.31 | 4.39 | 4.23 | 4.32 | +0.23% | 34,819 | 15,066,733 |
| 2024-05-29 | 4.28 | 4.38 | 4.27 | 4.31 | +1.17% | 34,373 | 14,903,748 |
| 2024-05-28 | 4.34 | 4.4 | 4.24 | 4.26 | -0.7% | 36,617 | 15,778,807 |
| 2024-05-27 | 4.36 | 4.39 | 4.2 | 4.29 | -1.15% | 44,184 | 18,818,364 |
| 2024-05-24 | 4.46 | 4.51 | 4.3 | 4.34 | -4.19% | 80,895 | 35,453,504 |
| 2024-05-23 | 4.64 | 4.66 | 4.5 | 4.53 | -2.58% | 39,183 | 17,858,601 |
| 2024-05-22 | 4.64 | 4.67 | 4.57 | 4.65 | +0.22% | 28,862 | 13,373,101 |
| 2024-05-21 | 4.68 | 4.68 | 4.56 | 4.64 | -0.22% | 39,440 | 18,231,215 |
| 2024-05-20 | 4.58 | 4.68 | 4.52 | 4.65 | +1.97% | 64,050 | 29,632,170 |
| 2024-05-17 | 4.47 | 4.59 | 4.44 | 4.56 | +1.79% | 42,232 | 19,164,587 |
| 2024-05-16 | 4.44 | 4.56 | 4.44 | 4.48 | +1.36% | 39,639 | 17,776,812 |
| 2024-05-15 | 4.48 | 4.53 | 4.39 | 4.42 | -1.78% | 33,388 | 14,864,792 |
| 2024-05-14 | 4.39 | 4.55 | 4.39 | 4.5 | +2.51% | 36,042 | 16,213,114 |
| 2024-05-13 | 4.5 | 4.56 | 4.36 | 4.39 | -3.09% | 49,387 | 21,835,267 |
| 2024-05-10 | 4.67 | 4.71 | 4.5 | 4.53 | -3.82% | 61,502 | 28,233,587 |
| 2024-05-09 | 4.56 | 4.78 | 4.52 | 4.71 | +4.2% | 79,719 | 37,058,524 |
| 2024-05-08 | 4.65 | 4.66 | 4.47 | 4.52 | -2.16% | 51,431 | 23,281,735 |
| 2024-05-07 | 4.68 | 4.68 | 4.52 | 4.62 | -1.07% | 62,726 | 28,837,810 |
| 2024-05-06 | 4.65 | 4.85 | 4.64 | 4.67 | +2.41% | 85,210 | 40,263,824 |
| 2024-04-30 | 4.53 | 4.61 | 4.45 | 4.56 | +0.22% | 66,937 | 30,368,028 |
| 2024-04-29 | 4.34 | 4.59 | 4.34 | 4.55 | +8.59% | 118,034 | 53,213,606 |
| 2024-04-26 | 4.16 | 4.35 | 4.15 | 4.19 | +0.72% | 79,625 | 33,797,987 |
| 2024-04-25 | 4.25 | 4.26 | 4.1 | 4.16 | -0.72% | 48,500 | 20,206,252 |
| 2024-04-24 | 3.89 | 4.19 | 3.85 | 4.19 | +8.83% | 82,312 | 33,402,442 |
| 2024-04-23 | 3.76 | 3.9 | 3.74 | 3.85 | +2.94% | 48,560 | 18,691,131 |
| 2024-04-22 | 3.82 | 3.82 | 3.61 | 3.74 | -2.09% | 47,086 | 17,524,315 |
| 2024-04-19 | 3.92 | 3.95 | 3.79 | 3.82 | -2.55% | 42,971 | 16,535,947 |
| 2024-04-18 | 3.98 | 4.01 | 3.83 | 3.92 | -0.76% | 78,058 | 30,599,965 |
| 2024-04-17 | 3.55 | 3.98 | 3.55 | 3.95 | +16.18% | 113,760 | 43,605,012 |
| 2024-04-16 | 3.83 | 3.87 | 3.39 | 3.4 | -12.82% | 129,276 | 45,467,186 |
| 2024-04-15 | 4.24 | 4.3 | 3.82 | 3.9 | -9.3% | 115,700 | 46,283,246 |
| 2024-04-12 | 4.3 | 4.39 | 4.27 | 4.3 | -1.15% | 48,752 | 21,023,148 |
| 2024-04-11 | 4.31 | 4.41 | 4.23 | 4.35 | +0.69% | 53,260 | 23,162,671 |
| 2024-04-10 | 4.59 | 4.65 | 4.26 | 4.32 | -4.42% | 64,817 | 28,421,535 |
| 2024-04-09 | 4.41 | 4.53 | 4.35 | 4.52 | +2.49% | 67,672 | 30,124,258 |
| 2024-04-08 | 4.63 | 4.64 | 4.39 | 4.41 | -4.96% | 89,249 | 40,099,921 |
| 2024-04-03 | 4.84 | 4.84 | 4.62 | 4.64 | -3.93% | 85,378 | 39,973,216 |
| 2024-04-02 | 4.92 | 4.93 | 4.81 | 4.83 | -1.43% | 66,710 | 32,405,249 |
| 2024-04-01 | 4.82 | 4.92 | 4.72 | 4.9 | +1.66% | 93,664 | 45,294,085 |
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：