股票概览
4.16
+0.48%
+0.02
4.15
开盘价
4.22
最高价
4.12
最低价
55,776
成交量
数据更新至: 2024-06-28
技术指标
4.15
MA5 (5日均线)
4.28
MA10 (10日均线)
4.48
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 | 4.15 | 4.22 | 4.12 | 4.16 | +0.48% | 55,776 | 23,345,157 |
| 2024-06-27 | 4.23 | 4.24 | 4.12 | 4.14 | -2.36% | 60,208 | 25,097,552 |
| 2024-06-26 | 4.12 | 4.25 | 4.05 | 4.24 | +2.91% | 71,089 | 29,592,591 |
| 2024-06-25 | 4.1 | 4.15 | 4.08 | 4.12 | +0.98% | 65,876 | 27,091,268 |
| 2024-06-24 | 4.26 | 4.26 | 4.07 | 4.08 | -4.67% | 87,783 | 36,322,752 |
| 2024-06-21 | 4.34 | 4.37 | 4.26 | 4.28 | -1.15% | 61,060 | 26,274,643 |
| 2024-06-20 | 4.47 | 4.48 | 4.32 | 4.33 | -3.13% | 93,266 | 40,806,863 |
| 2024-06-19 | 4.5 | 4.51 | 4.44 | 4.47 | -0.22% | 59,291 | 26,476,852 |
| 2024-06-18 | 4.46 | 4.5 | 4.43 | 4.48 | -0.67% | 66,116 | 29,536,784 |
| 2024-06-17 | 4.5 | 4.57 | 4.46 | 4.51 | -0.22% | 69,472 | 31,415,950 |
| 2024-06-14 | 4.49 | 4.55 | 4.44 | 4.52 | +0.44% | 75,810 | 34,185,988 |
| 2024-06-13 | 4.53 | 4.56 | 4.48 | 4.5 | -0.44% | 85,481 | 38,652,381 |
| 2024-06-12 | 4.48 | 4.53 | 4.46 | 4.52 | +0.89% | 70,709 | 31,899,862 |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.48 | -1.1% | 108,066 | 48,109,875 |
| 2024-06-07 | 4.5 | 4.58 | 4.46 | 4.53 | +1.12% | 95,020 | 42,975,686 |
| 2024-06-06 | 4.77 | 4.83 | 4.41 | 4.48 | -6.28% | 207,271 | 94,291,376 |
| 2024-06-05 | 4.95 | 4.95 | 4.74 | 4.78 | -3.82% | 94,486 | 45,784,351 |
| 2024-06-04 | 4.86 | 5 | 4.77 | 4.97 | +1.02% | 119,483 | 58,435,663 |
| 2024-06-03 | 5.04 | 5.05 | 4.87 | 4.92 | -2.77% | 151,256 | 74,766,502 |
| 2024-05-31 | 5.06 | 5.11 | 5.04 | 5.06 | -0.59% | 99,067 | 50,217,450 |
| 2024-05-30 | 5.17 | 5.27 | 5.08 | 5.09 | -0.59% | 156,950 | 80,821,565 |
| 2024-05-29 | 5.1 | 5.2 | 5.08 | 5.12 | -0.58% | 126,822 | 65,314,100 |
| 2024-05-28 | 5.1 | 5.26 | 5.08 | 5.15 | +1.38% | 165,109 | 85,449,707 |
| 2024-05-27 | 5.1 | 5.13 | 4.98 | 5.08 | 0% | 86,337 | 43,570,166 |
| 2024-05-24 | 5.03 | 5.17 | 5.03 | 5.08 | 0% | 107,131 | 54,793,756 |
| 2024-05-23 | 5.22 | 5.22 | 5.05 | 5.08 | -2.87% | 136,786 | 69,829,294 |
| 2024-05-22 | 5.11 | 5.23 | 5.09 | 5.23 | +2.75% | 147,704 | 76,448,216 |
| 2024-05-21 | 5.15 | 5.17 | 5.07 | 5.09 | -1.55% | 81,031 | 41,312,144 |
| 2024-05-20 | 5.15 | 5.19 | 5.13 | 5.17 | +0.19% | 88,318 | 45,582,666 |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.16 | +1.38% | 84,178 | 42,955,119 |
| 2024-05-16 | 5.09 | 5.14 | 5.08 | 5.09 | 0% | 80,599 | 41,187,462 |
| 2024-05-15 | 5.18 | 5.22 | 5.08 | 5.09 | -2.3% | 121,811 | 62,499,755 |
| 2024-05-14 | 5.22 | 5.3 | 5.18 | 5.21 | -0.38% | 130,251 | 68,070,575 |
| 2024-05-13 | 5.22 | 5.32 | 5.14 | 5.23 | -0.38% | 163,395 | 85,240,900 |
| 2024-05-10 | 5.22 | 5.28 | 5.13 | 5.25 | +0.77% | 161,977 | 84,357,008 |
| 2024-05-09 | 5.09 | 5.24 | 5.09 | 5.21 | +1.56% | 142,880 | 74,271,045 |
| 2024-05-08 | 5.1 | 5.21 | 5.06 | 5.13 | +0.59% | 172,856 | 88,966,351 |
| 2024-05-07 | 5.09 | 5.11 | 5.04 | 5.1 | +0.39% | 102,476 | 52,113,473 |
| 2024-05-06 | 5.03 | 5.1 | 5.03 | 5.08 | +1.8% | 103,527 | 52,482,652 |
| 2024-04-30 | 5.08 | 5.09 | 4.97 | 4.99 | -1.96% | 147,504 | 73,844,994 |
| 2024-04-29 | 4.83 | 5.1 | 4.8 | 5.09 | +5.17% | 213,419 | 107,325,277 |
| 2024-04-26 | 4.78 | 4.85 | 4.72 | 4.84 | +0.83% | 120,608 | 57,851,297 |
| 2024-04-25 | 4.77 | 4.84 | 4.71 | 4.8 | +0.63% | 93,995 | 45,063,117 |
| 2024-04-24 | 4.75 | 4.78 | 4.69 | 4.77 | +0.42% | 71,609 | 33,980,774 |
| 2024-04-23 | 4.73 | 4.8 | 4.71 | 4.75 | +0.21% | 66,059 | 31,402,327 |
| 2024-04-22 | 4.73 | 4.82 | 4.64 | 4.74 | -0.63% | 70,120 | 33,243,290 |
| 2024-04-19 | 4.8 | 4.85 | 4.73 | 4.77 | -1.24% | 88,838 | 42,403,506 |
| 2024-04-18 | 4.9 | 4.94 | 4.82 | 4.83 | -1.43% | 98,489 | 47,977,188 |
| 2024-04-17 | 4.64 | 4.91 | 4.64 | 4.9 | +7.46% | 138,032 | 66,428,131 |
| 2024-04-16 | 4.97 | 4.97 | 4.53 | 4.56 | -8.25% | 197,132 | 92,506,246 |
| 2024-04-15 | 5.05 | 5.13 | 4.84 | 4.97 | -1.97% | 155,911 | 77,423,308 |
| 2024-04-12 | 5.15 | 5.21 | 5.04 | 5.07 | -1.55% | 107,261 | 54,701,191 |
| 2024-04-11 | 5.05 | 5.2 | 5.02 | 5.15 | +1.18% | 100,268 | 51,537,895 |
| 2024-04-10 | 5.2 | 5.23 | 5.05 | 5.09 | -2.3% | 105,714 | 54,087,180 |
| 2024-04-09 | 5.08 | 5.22 | 5.08 | 5.21 | +2.56% | 129,275 | 67,028,034 |
| 2024-04-08 | 5.19 | 5.2 | 5.08 | 5.08 | -2.5% | 135,494 | 69,538,216 |
| 2024-04-03 | 5.27 | 5.34 | 5.17 | 5.21 | -2.8% | 208,112 | 108,688,943 |
| 2024-04-02 | 5.49 | 5.58 | 5.33 | 5.36 | +2.88% | 347,224 | 188,589,797 |
| 2024-04-01 | 5.15 | 5.21 | 5.13 | 5.21 | +1.96% | 101,899 | 52,876,768 |
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：