股票概览
4.04
+0.75%
+0.03
4.01
开盘价
4.09
最高价
4
最低价
37,747
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.02
MA10 (10日均线)
4.04
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 | 4.09 | 4 | 4.04 | +0.75% | 37,747 | 15,298,951 |
| 2024-06-27 | 4.03 | 4.1 | 4 | 4.01 | -0.99% | 39,022 | 15,761,953 |
| 2024-06-26 | 3.91 | 4.06 | 3.87 | 4.05 | +3.32% | 41,520 | 16,551,561 |
| 2024-06-25 | 3.84 | 3.99 | 3.84 | 3.92 | +2.08% | 53,903 | 21,193,895 |
| 2024-06-24 | 4 | 4.02 | 3.82 | 3.84 | -4.71% | 77,214 | 30,076,379 |
| 2024-06-21 | 4.06 | 4.1 | 4 | 4.03 | -1.23% | 41,437 | 16,776,872 |
| 2024-06-20 | 4.15 | 4.23 | 4.05 | 4.08 | -1.21% | 80,098 | 33,073,272 |
| 2024-06-19 | 4.07 | 4.17 | 4.05 | 4.13 | +1.47% | 58,868 | 24,216,475 |
| 2024-06-18 | 4.02 | 4.07 | 3.98 | 4.07 | +1.75% | 26,092 | 10,537,792 |
| 2024-06-17 | 4.05 | 4.06 | 3.98 | 4 | -1.48% | 36,976 | 14,852,426 |
| 2024-06-14 | 4.04 | 4.09 | 3.99 | 4.06 | +1% | 33,788 | 13,680,175 |
| 2024-06-13 | 4.05 | 4.11 | 3.99 | 4.02 | -0.99% | 41,708 | 16,843,078 |
| 2024-06-12 | 4.03 | 4.08 | 4 | 4.06 | +1% | 29,387 | 11,891,518 |
| 2024-06-11 | 4.05 | 4.07 | 3.94 | 4.02 | -0.5% | 49,400 | 19,709,276 |
| 2024-06-07 | 3.9 | 4.05 | 3.86 | 4.04 | +4.39% | 88,625 | 35,297,701 |
| 2024-06-06 | 4 | 4.08 | 3.81 | 3.87 | -3.01% | 109,285 | 42,764,811 |
| 2024-06-05 | 4.09 | 4.1 | 3.98 | 3.99 | -2.68% | 67,551 | 27,277,382 |
| 2024-06-04 | 4.18 | 4.18 | 4.05 | 4.1 | -1.91% | 85,657 | 35,085,752 |
| 2024-06-03 | 4.26 | 4.28 | 4.1 | 4.18 | -2.56% | 108,489 | 45,388,844 |
| 2024-05-31 | 4.36 | 4.37 | 4.29 | 4.29 | -1.38% | 58,482 | 25,191,098 |
| 2024-05-30 | 4.37 | 4.51 | 4.32 | 4.35 | -1.58% | 100,839 | 44,432,953 |
| 2024-05-29 | 4.38 | 4.47 | 4.32 | 4.42 | +0.68% | 92,392 | 40,687,477 |
| 2024-05-28 | 4.42 | 4.48 | 4.3 | 4.39 | +0.23% | 112,145 | 48,894,431 |
| 2024-05-27 | 4.4 | 4.45 | 4.33 | 4.38 | -0.68% | 65,834 | 28,769,810 |
| 2024-05-24 | 4.41 | 4.52 | 4.4 | 4.41 | 0% | 79,643 | 35,464,564 |
| 2024-05-23 | 4.52 | 4.57 | 4.4 | 4.41 | -2.43% | 100,165 | 44,725,752 |
| 2024-05-22 | 4.55 | 4.57 | 4.49 | 4.52 | -1.31% | 82,366 | 37,270,420 |
| 2024-05-21 | 4.64 | 4.69 | 4.48 | 4.58 | -2.76% | 228,450 | 104,061,811 |
| 2024-05-20 | 4.64 | 4.78 | 4.62 | 4.71 | +1.73% | 172,310 | 80,596,754 |
| 2024-05-17 | 4.67 | 4.68 | 4.58 | 4.63 | -1.07% | 114,417 | 52,816,927 |
| 2024-05-16 | 4.57 | 4.72 | 4.57 | 4.68 | +1.74% | 167,001 | 77,849,698 |
| 2024-05-15 | 4.61 | 4.84 | 4.56 | 4.6 | -0.22% | 218,643 | 102,693,056 |
| 2024-05-14 | 4.61 | 4.68 | 4.56 | 4.61 | 0% | 146,180 | 67,501,264 |
| 2024-05-13 | 4.56 | 4.61 | 4.47 | 4.61 | +1.1% | 156,818 | 71,335,122 |
| 2024-05-10 | 4.62 | 4.64 | 4.52 | 4.56 | -1.51% | 156,630 | 71,541,013 |
| 2024-05-09 | 4.68 | 4.74 | 4.58 | 4.63 | -1.07% | 248,981 | 115,426,333 |
| 2024-05-08 | 4.47 | 5.01 | 4.41 | 4.68 | +2.86% | 618,350 | 293,742,045 |
| 2024-05-07 | 4.48 | 4.61 | 4.27 | 4.55 | +2.94% | 394,699 | 173,978,149 |
| 2024-05-06 | 4.17 | 4.42 | 4.08 | 4.42 | +9.95% | 334,700 | 144,611,573 |
| 2024-04-30 | 4.08 | 4.1 | 4 | 4.02 | -1.47% | 97,246 | 39,388,753 |
| 2024-04-29 | 3.98 | 4.14 | 3.95 | 4.08 | +4.35% | 139,953 | 56,572,649 |
| 2024-04-26 | 3.86 | 3.92 | 3.81 | 3.91 | +1.56% | 95,966 | 37,246,732 |
| 2024-04-25 | 3.77 | 3.94 | 3.76 | 3.85 | +2.12% | 87,882 | 33,855,949 |
| 2024-04-24 | 3.7 | 3.78 | 3.69 | 3.77 | +1.89% | 61,857 | 23,155,082 |
| 2024-04-23 | 3.69 | 3.75 | 3.68 | 3.7 | +0.27% | 57,355 | 21,271,816 |
| 2024-04-22 | 3.79 | 3.79 | 3.67 | 3.69 | -1.86% | 85,009 | 31,527,851 |
| 2024-04-19 | 3.84 | 3.88 | 3.74 | 3.76 | -1.57% | 88,115 | 33,431,939 |
| 2024-04-18 | 3.91 | 3.93 | 3.8 | 3.82 | -2.3% | 109,745 | 42,349,210 |
| 2024-04-17 | 3.68 | 3.93 | 3.68 | 3.91 | +7.12% | 163,157 | 62,802,247 |
| 2024-04-16 | 3.95 | 3.95 | 3.61 | 3.65 | -8.06% | 238,371 | 88,432,470 |
| 2024-04-15 | 4.34 | 4.4 | 3.97 | 3.97 | -9.98% | 304,340 | 124,549,100 |
| 2024-04-12 | 4.57 | 4.6 | 4.4 | 4.41 | -4.34% | 192,383 | 86,093,079 |
| 2024-04-11 | 4.53 | 4.66 | 4.41 | 4.61 | +0.44% | 210,737 | 96,404,073 |
| 2024-04-10 | 4.76 | 4.8 | 4.53 | 4.59 | -3.37% | 307,368 | 142,066,342 |
| 2024-04-09 | 4.43 | 4.8 | 4.38 | 4.75 | +3.49% | 551,846 | 254,251,721 |
| 2024-04-08 | 4.3 | 4.77 | 4.21 | 4.59 | +5.76% | 411,916 | 185,377,015 |
| 2024-04-03 | 4.31 | 4.45 | 4.26 | 4.34 | +0.46% | 156,926 | 68,204,913 |
| 2024-04-02 | 4.34 | 4.35 | 4.26 | 4.32 | 0% | 82,837 | 35,705,471 |
| 2024-04-01 | 4.23 | 4.32 | 4.21 | 4.32 | +1.65% | 111,067 | 47,478,277 |
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：