股票概览
4.2
-0.94%
-0.04
4.25
开盘价
4.3
最高价
4.18
最低价
77,409
成交量
数据更新至: 2024-06-28
技术指标
4.21
MA5 (5日均线)
4.27
MA10 (10日均线)
4.37
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 | 4.3 | 4.18 | 4.2 | -0.94% | 77,409 | 32,866,212 |
| 2024-06-27 | 4.34 | 4.35 | 4.22 | 4.24 | -2.53% | 60,510 | 25,948,499 |
| 2024-06-26 | 4.19 | 4.35 | 4.16 | 4.35 | +4.57% | 81,499 | 34,596,568 |
| 2024-06-25 | 4.16 | 4.21 | 4.12 | 4.16 | +0.97% | 71,755 | 29,926,887 |
| 2024-06-24 | 4.27 | 4.28 | 4.08 | 4.12 | -3.74% | 87,492 | 36,367,261 |
| 2024-06-21 | 4.24 | 4.33 | 4.2 | 4.28 | +0.71% | 66,659 | 28,524,424 |
| 2024-06-20 | 4.37 | 4.4 | 4.23 | 4.25 | -2.3% | 84,922 | 36,602,437 |
| 2024-06-19 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 56,787 | 24,761,852 |
| 2024-06-18 | 4.33 | 4.39 | 4.32 | 4.37 | +0.92% | 54,179 | 23,611,366 |
| 2024-06-17 | 4.35 | 4.4 | 4.31 | 4.33 | -1.37% | 54,696 | 23,811,684 |
| 2024-06-14 | 4.42 | 4.44 | 4.35 | 4.39 | -0.45% | 61,179 | 26,873,123 |
| 2024-06-13 | 4.48 | 4.53 | 4.39 | 4.41 | -2.22% | 74,163 | 32,957,617 |
| 2024-06-12 | 4.44 | 4.54 | 4.39 | 4.51 | +1.81% | 92,685 | 41,657,424 |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.43 | -0.89% | 81,860 | 36,018,168 |
| 2024-06-07 | 4.3 | 4.47 | 4.3 | 4.47 | +5.67% | 150,637 | 66,184,861 |
| 2024-06-06 | 4.46 | 4.48 | 4.2 | 4.23 | -5.16% | 143,168 | 61,595,929 |
| 2024-06-05 | 4.54 | 4.54 | 4.45 | 4.46 | -1.55% | 79,598 | 35,737,478 |
| 2024-06-04 | 4.58 | 4.59 | 4.49 | 4.53 | -1.09% | 95,077 | 42,994,317 |
| 2024-06-03 | 4.74 | 4.74 | 4.54 | 4.58 | -3.78% | 112,639 | 51,931,369 |
| 2024-05-31 | 4.71 | 4.78 | 4.7 | 4.76 | +1.06% | 63,428 | 30,043,450 |
| 2024-05-30 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 74,174 | 35,070,619 |
| 2024-05-29 | 4.82 | 4.82 | 4.72 | 4.77 | -0.21% | 65,714 | 31,360,480 |
| 2024-05-28 | 4.86 | 4.87 | 4.78 | 4.78 | -2.05% | 80,844 | 38,937,689 |
| 2024-05-27 | 4.9 | 4.92 | 4.81 | 4.88 | -0.2% | 69,013 | 33,479,633 |
| 2024-05-24 | 4.9 | 4.95 | 4.89 | 4.89 | -0.41% | 65,923 | 32,421,515 |
| 2024-05-23 | 5.03 | 5.03 | 4.89 | 4.91 | -2.58% | 100,494 | 49,681,816 |
| 2024-05-22 | 5.06 | 5.1 | 5 | 5.04 | -0.59% | 75,922 | 38,303,510 |
| 2024-05-21 | 5.19 | 5.19 | 5.04 | 5.07 | -2.31% | 113,367 | 57,751,622 |
| 2024-05-20 | 5.14 | 5.19 | 5.12 | 5.19 | +0.78% | 105,830 | 54,577,548 |
| 2024-05-17 | 5.15 | 5.2 | 5.1 | 5.15 | -0.39% | 111,418 | 57,326,068 |
| 2024-05-16 | 5.21 | 5.24 | 5.15 | 5.17 | -0.39% | 109,812 | 56,951,191 |
| 2024-05-15 | 5.21 | 5.27 | 5.14 | 5.19 | -1.52% | 186,183 | 96,526,749 |
| 2024-05-14 | 5.23 | 5.41 | 5.22 | 5.27 | -0.38% | 265,765 | 141,368,445 |
| 2024-05-13 | 5.34 | 5.39 | 5.26 | 5.29 | -0.94% | 174,763 | 92,818,289 |
| 2024-05-10 | 5.38 | 5.39 | 5.25 | 5.34 | -0.74% | 184,930 | 98,446,017 |
| 2024-05-09 | 5.22 | 5.4 | 5.16 | 5.38 | +2.09% | 207,476 | 110,526,300 |
| 2024-05-08 | 5.22 | 5.3 | 5.17 | 5.27 | +0.96% | 167,439 | 87,883,974 |
| 2024-05-07 | 5.25 | 5.28 | 5.17 | 5.22 | -0.38% | 132,228 | 68,960,677 |
| 2024-05-06 | 5.08 | 5.28 | 5.08 | 5.24 | +2.95% | 195,006 | 101,472,345 |
| 2024-04-30 | 5.08 | 5.17 | 5.06 | 5.09 | +0.2% | 175,416 | 89,685,332 |
| 2024-04-29 | 4.96 | 5.08 | 4.93 | 5.08 | +1.4% | 254,481 | 128,006,439 |
| 2024-04-26 | 5.05 | 5.05 | 4.73 | 5.01 | -0.79% | 234,754 | 115,561,862 |
| 2024-04-25 | 4.95 | 5.08 | 4.9 | 5.05 | +2.02% | 136,684 | 68,447,051 |
| 2024-04-24 | 4.99 | 5.08 | 4.87 | 4.95 | -2.17% | 179,424 | 88,513,910 |
| 2024-04-23 | 4.89 | 5.14 | 4.86 | 5.06 | +2.85% | 167,653 | 84,305,218 |
| 2024-04-22 | 4.76 | 4.96 | 4.75 | 4.92 | +2.71% | 178,419 | 87,150,280 |
| 2024-04-19 | 4.68 | 4.87 | 4.62 | 4.79 | +1.27% | 155,000 | 74,041,356 |
| 2024-04-18 | 4.96 | 4.96 | 4.71 | 4.73 | -4.83% | 212,280 | 102,002,579 |
| 2024-04-17 | 4.59 | 5.01 | 4.59 | 4.97 | +4.63% | 314,122 | 153,496,776 |
| 2024-04-16 | 5.19 | 5.22 | 4.75 | 4.75 | -10.04% | 364,710 | 178,343,439 |
| 2024-04-15 | 5.63 | 5.68 | 5.17 | 5.28 | -6.71% | 349,462 | 186,900,568 |
| 2024-04-12 | 5.51 | 5.75 | 5.47 | 5.66 | +1.25% | 413,180 | 233,108,224 |
| 2024-04-11 | 5.46 | 5.69 | 5.4 | 5.59 | +2.76% | 512,878 | 286,062,400 |
| 2024-04-10 | 5.28 | 5.59 | 5.2 | 5.44 | +3.03% | 367,800 | 199,669,014 |
| 2024-04-09 | 5.16 | 5.28 | 5.13 | 5.28 | +2.13% | 99,074 | 51,552,951 |
| 2024-04-08 | 5.32 | 5.33 | 5.17 | 5.17 | -2.64% | 100,335 | 52,552,569 |
| 2024-04-03 | 5.3 | 5.33 | 5.22 | 5.31 | 0% | 111,654 | 59,007,001 |
| 2024-04-02 | 5.35 | 5.36 | 5.28 | 5.31 | -1.12% | 113,333 | 60,247,390 |
| 2024-04-01 | 5.27 | 5.37 | 5.25 | 5.37 | +1.7% | 151,446 | 80,457,446 |
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：