股票概览
3.98
-0.75%
-0.03
4.01
开盘价
4.13
最高价
3.97
最低价
120,194
成交量
数据更新至: 2024-06-28
技术指标
4.02
MA5 (5日均线)
4.14
MA10 (10日均线)
4.31
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 | 4.01 | 4.13 | 3.97 | 3.98 | -0.75% | 120,194 | 48,802,916 |
| 2024-06-27 | 4.15 | 4.17 | 4.01 | 4.01 | -3.84% | 98,224 | 40,091,855 |
| 2024-06-26 | 4.03 | 4.19 | 3.91 | 4.17 | +4.25% | 115,560 | 46,763,119 |
| 2024-06-25 | 3.96 | 4.04 | 3.89 | 4 | +1.78% | 108,526 | 43,061,033 |
| 2024-06-24 | 4.1 | 4.1 | 3.88 | 3.93 | -3.91% | 152,687 | 60,750,859 |
| 2024-06-21 | 4.18 | 4.24 | 4.07 | 4.09 | -1.92% | 109,651 | 45,385,619 |
| 2024-06-20 | 4.33 | 4.34 | 4.16 | 4.17 | -3.7% | 103,314 | 43,581,237 |
| 2024-06-19 | 4.47 | 4.48 | 4.32 | 4.33 | -2.26% | 76,575 | 33,444,764 |
| 2024-06-18 | 4.41 | 4.47 | 4.28 | 4.43 | +2.31% | 94,870 | 41,815,552 |
| 2024-06-17 | 4.38 | 4.42 | 4.33 | 4.33 | -2.04% | 77,294 | 33,761,376 |
| 2024-06-14 | 4.44 | 4.49 | 4.36 | 4.42 | -0.45% | 104,324 | 45,986,699 |
| 2024-06-13 | 4.56 | 4.61 | 4.43 | 4.44 | -2.42% | 126,733 | 57,045,201 |
| 2024-06-12 | 4.44 | 4.59 | 4.39 | 4.55 | +2.48% | 136,750 | 61,915,522 |
| 2024-06-11 | 4.27 | 4.46 | 4.15 | 4.44 | +3.5% | 200,757 | 87,380,464 |
| 2024-06-07 | 4.1 | 4.32 | 4.1 | 4.29 | +5.15% | 220,769 | 93,656,935 |
| 2024-06-06 | 4.38 | 4.47 | 4.01 | 4.08 | -7.69% | 258,172 | 107,187,731 |
| 2024-06-05 | 4.63 | 4.63 | 4.41 | 4.42 | -3.28% | 99,950 | 44,731,690 |
| 2024-06-04 | 4.7 | 4.71 | 4.5 | 4.57 | -2.56% | 127,365 | 57,916,587 |
| 2024-06-03 | 4.88 | 4.88 | 4.63 | 4.69 | -3.3% | 122,804 | 57,899,601 |
| 2024-05-31 | 4.88 | 4.89 | 4.81 | 4.85 | 0% | 72,332 | 35,070,270 |
| 2024-05-30 | 4.87 | 4.98 | 4.83 | 4.85 | -0.61% | 105,505 | 51,539,779 |
| 2024-05-29 | 4.89 | 4.96 | 4.83 | 4.88 | +0.21% | 95,604 | 46,796,216 |
| 2024-05-28 | 5.01 | 5.01 | 4.84 | 4.87 | -2.21% | 97,061 | 47,554,366 |
| 2024-05-27 | 5 | 5.03 | 4.84 | 4.98 | +0.2% | 113,209 | 55,455,005 |
| 2024-05-24 | 5.1 | 5.12 | 4.97 | 4.97 | -2.55% | 127,120 | 63,961,431 |
| 2024-05-23 | 5.27 | 5.28 | 5.09 | 5.1 | -3.23% | 130,897 | 67,309,937 |
| 2024-05-22 | 5.24 | 5.36 | 5.23 | 5.27 | +0.96% | 116,252 | 61,356,518 |
| 2024-05-21 | 5.42 | 5.45 | 5.2 | 5.22 | -4.04% | 153,130 | 80,584,546 |
| 2024-05-20 | 5.39 | 5.53 | 5.38 | 5.44 | +0.37% | 145,481 | 79,435,231 |
| 2024-05-17 | 5.34 | 5.48 | 5.25 | 5.42 | +1.12% | 162,231 | 87,084,384 |
| 2024-05-16 | 5.35 | 5.58 | 5.31 | 5.36 | +1.13% | 193,050 | 104,933,272 |
| 2024-05-15 | 5.32 | 5.47 | 5.25 | 5.3 | -0.75% | 148,142 | 78,847,100 |
| 2024-05-14 | 5.36 | 5.53 | 5.27 | 5.34 | +0.75% | 147,223 | 79,037,677 |
| 2024-05-13 | 5.45 | 5.5 | 5.25 | 5.3 | -3.81% | 183,334 | 97,452,617 |
| 2024-05-10 | 5.67 | 5.69 | 5.42 | 5.51 | -2.3% | 244,833 | 135,210,764 |
| 2024-05-09 | 5.73 | 5.81 | 5.61 | 5.64 | -0.53% | 245,985 | 140,051,460 |
| 2024-05-08 | 5.78 | 5.97 | 5.57 | 5.67 | -3.74% | 471,879 | 270,652,572 |
| 2024-05-07 | 5.56 | 5.99 | 5.51 | 5.89 | +5.75% | 489,303 | 279,620,546 |
| 2024-05-06 | 5.25 | 5.63 | 5.24 | 5.57 | +6.7% | 312,162 | 170,892,063 |
| 2024-04-30 | 5.1 | 5.28 | 5.1 | 5.22 | +1.95% | 237,190 | 123,223,311 |
| 2024-04-29 | 4.99 | 5.13 | 4.98 | 5.12 | +3.02% | 200,240 | 101,921,760 |
| 2024-04-26 | 4.88 | 5.03 | 4.82 | 4.97 | +1.22% | 189,816 | 93,986,690 |
| 2024-04-25 | 4.85 | 4.99 | 4.83 | 4.91 | +2.29% | 182,122 | 89,638,761 |
| 2024-04-24 | 4.7 | 4.83 | 4.65 | 4.8 | +2.13% | 129,952 | 61,867,482 |
| 2024-04-23 | 4.73 | 4.76 | 4.64 | 4.7 | +0.86% | 141,703 | 66,658,600 |
| 2024-04-22 | 4.74 | 4.82 | 4.47 | 4.66 | -0.21% | 275,711 | 128,920,202 |
| 2024-04-19 | 4.77 | 4.89 | 4.63 | 4.67 | -1.48% | 248,082 | 117,480,498 |
| 2024-04-18 | 4.79 | 4.81 | 4.52 | 4.74 | +2.6% | 379,360 | 178,519,898 |
| 2024-04-17 | 4.23 | 4.62 | 4.23 | 4.62 | +10% | 172,749 | 78,309,739 |
| 2024-04-16 | 4.67 | 4.79 | 4.2 | 4.2 | -10.06% | 323,719 | 139,907,175 |
| 2024-04-15 | 5.11 | 5.21 | 4.67 | 4.67 | -10.02% | 325,005 | 156,406,157 |
| 2024-04-12 | 5.38 | 5.39 | 5.16 | 5.19 | -2.81% | 164,657 | 86,046,180 |
| 2024-04-11 | 5.3 | 5.47 | 5.19 | 5.34 | 0% | 179,327 | 95,925,262 |
| 2024-04-10 | 5.64 | 5.68 | 5.27 | 5.34 | -5.32% | 236,731 | 127,520,963 |
| 2024-04-09 | 5.44 | 5.69 | 5.44 | 5.64 | +3.11% | 198,684 | 111,606,889 |
| 2024-04-08 | 5.81 | 5.9 | 5.45 | 5.47 | -6.5% | 295,468 | 165,845,368 |
| 2024-04-03 | 5.95 | 6 | 5.73 | 5.85 | -1.52% | 235,620 | 137,475,760 |
| 2024-04-02 | 5.79 | 6.13 | 5.7 | 5.94 | +2.77% | 328,230 | 194,875,722 |
| 2024-04-01 | 5.61 | 5.79 | 5.61 | 5.78 | +3.4% | 146,522 | 83,868,105 |
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：