股票概览
4.04
-1.7%
-0.07
4.13
开盘价
4.18
最高价
4.02
最低价
46,185
成交量
数据更新至: 2024-06-28
技术指标
4.00
MA5 (5日均线)
4.09
MA10 (10日均线)
4.25
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 | 4.13 | 4.18 | 4.02 | 4.04 | -1.7% | 46,185 | 18,957,279 |
| 2024-06-27 | 4.09 | 4.15 | 4.05 | 4.11 | +0.24% | 48,949 | 20,089,829 |
| 2024-06-26 | 3.92 | 4.13 | 3.83 | 4.1 | +5.94% | 68,716 | 27,460,525 |
| 2024-06-25 | 3.88 | 3.96 | 3.83 | 3.87 | -0.26% | 40,147 | 15,612,735 |
| 2024-06-24 | 4.11 | 4.11 | 3.87 | 3.88 | -5.83% | 65,781 | 25,929,786 |
| 2024-06-21 | 4.1 | 4.15 | 4.01 | 4.12 | +0.49% | 35,245 | 14,455,931 |
| 2024-06-20 | 4.2 | 4.2 | 4.1 | 4.1 | -0.97% | 44,369 | 18,375,348 |
| 2024-06-19 | 4.26 | 4.29 | 4.12 | 4.14 | -3.27% | 63,337 | 26,431,883 |
| 2024-06-18 | 4.33 | 4.33 | 4.24 | 4.28 | +0.71% | 41,315 | 17,640,263 |
| 2024-06-17 | 4.33 | 4.38 | 4.23 | 4.25 | -2.07% | 46,138 | 19,719,669 |
| 2024-06-14 | 4.43 | 4.43 | 4.3 | 4.34 | -0.69% | 36,304 | 15,793,599 |
| 2024-06-13 | 4.4 | 4.49 | 4.35 | 4.37 | -1.35% | 39,813 | 17,472,753 |
| 2024-06-12 | 4.33 | 4.43 | 4.27 | 4.43 | +3.02% | 57,138 | 24,949,722 |
| 2024-06-11 | 4.35 | 4.35 | 4.17 | 4.3 | -2.71% | 77,834 | 33,127,061 |
| 2024-06-07 | 4.25 | 4.43 | 4.23 | 4.42 | +5.24% | 81,381 | 35,361,150 |
| 2024-06-06 | 4.37 | 4.42 | 4.18 | 4.2 | -3% | 69,917 | 29,761,138 |
| 2024-06-05 | 4.49 | 4.49 | 4.27 | 4.33 | -3.35% | 77,628 | 33,710,433 |
| 2024-06-04 | 4.48 | 4.52 | 4.4 | 4.48 | -1.1% | 53,465 | 23,781,909 |
| 2024-06-03 | 4.73 | 4.73 | 4.48 | 4.53 | -4.23% | 107,457 | 48,913,665 |
| 2024-05-31 | 4.77 | 4.77 | 4.7 | 4.73 | +0.21% | 37,947 | 17,980,053 |
| 2024-05-30 | 4.81 | 4.89 | 4.71 | 4.72 | -3.28% | 62,270 | 29,689,365 |
| 2024-05-29 | 4.98 | 5.2 | 4.82 | 4.88 | -0.61% | 108,249 | 54,056,567 |
| 2024-05-28 | 4.85 | 4.95 | 4.78 | 4.91 | +1.45% | 67,597 | 32,875,587 |
| 2024-05-27 | 4.86 | 4.86 | 4.72 | 4.84 | +1.04% | 59,368 | 28,362,669 |
| 2024-05-24 | 4.88 | 4.88 | 4.75 | 4.79 | -0.62% | 47,766 | 23,011,483 |
| 2024-05-23 | 4.91 | 4.95 | 4.79 | 4.82 | -1.83% | 78,192 | 38,104,200 |
| 2024-05-22 | 4.92 | 4.97 | 4.86 | 4.91 | -1.21% | 86,604 | 42,526,283 |
| 2024-05-21 | 5.05 | 5.15 | 4.96 | 4.97 | -0.4% | 123,565 | 62,300,569 |
| 2024-05-20 | 4.93 | 5 | 4.84 | 4.99 | -0.2% | 107,537 | 53,009,210 |
| 2024-05-17 | 5.04 | 5.19 | 4.94 | 5 | -2.53% | 145,713 | 73,090,979 |
| 2024-05-16 | 4.75 | 5.21 | 4.75 | 5.13 | -1.16% | 251,693 | 127,460,616 |
| 2024-05-15 | 5.38 | 5.78 | 5.17 | 5.19 | -2.81% | 426,090 | 232,340,171 |
| 2024-05-14 | 5.34 | 5.34 | 5.25 | 5.34 | +10.1% | 164,778 | 87,954,284 |
| 2024-05-13 | 4.96 | 4.99 | 4.82 | 4.85 | -2.22% | 70,495 | 34,452,399 |
| 2024-05-10 | 5.23 | 5.23 | 4.94 | 4.96 | -3.88% | 87,729 | 44,231,838 |
| 2024-05-09 | 5.15 | 5.29 | 5.11 | 5.16 | +0.78% | 87,301 | 45,407,391 |
| 2024-05-08 | 5.19 | 5.22 | 5.12 | 5.12 | -1.16% | 68,279 | 35,236,875 |
| 2024-05-07 | 5.16 | 5.26 | 5.11 | 5.18 | +0.97% | 79,833 | 41,411,056 |
| 2024-05-06 | 4.9 | 5.24 | 4.9 | 5.13 | +3.43% | 114,653 | 58,180,058 |
| 2024-04-30 | 5.04 | 5.05 | 4.85 | 4.96 | +0.4% | 79,549 | 39,495,582 |
| 2024-04-29 | 4.85 | 4.98 | 4.82 | 4.94 | +1.86% | 74,488 | 36,743,833 |
| 2024-04-26 | 4.81 | 4.91 | 4.76 | 4.85 | -0.41% | 84,045 | 40,714,397 |
| 2024-04-25 | 4.7 | 4.91 | 4.61 | 4.87 | +2.31% | 122,720 | 59,048,300 |
| 2024-04-24 | 4.56 | 4.78 | 4.52 | 4.76 | +4.16% | 107,171 | 50,234,347 |
| 2024-04-23 | 4.38 | 4.61 | 4.38 | 4.57 | +4.34% | 110,246 | 49,747,826 |
| 2024-04-22 | 4.38 | 4.47 | 4.25 | 4.38 | 0% | 63,936 | 28,019,750 |
| 2024-04-19 | 4.4 | 4.47 | 4.29 | 4.38 | -0.9% | 90,306 | 39,405,202 |
| 2024-04-18 | 4.37 | 4.48 | 4.2 | 4.42 | +1.14% | 133,648 | 58,134,473 |
| 2024-04-17 | 4.3 | 4.52 | 4.3 | 4.37 | +2.82% | 131,625 | 58,151,522 |
| 2024-04-16 | 4.72 | 4.72 | 4.25 | 4.25 | -9.96% | 150,573 | 64,879,007 |
| 2024-04-15 | 4.9 | 5.02 | 4.62 | 4.72 | -5.79% | 180,699 | 86,481,655 |
| 2024-04-12 | 5.14 | 5.17 | 4.89 | 5.01 | -2.72% | 141,271 | 71,225,763 |
| 2024-04-11 | 5.1 | 5.27 | 5.1 | 5.15 | -0.96% | 95,961 | 49,827,529 |
| 2024-04-10 | 5.38 | 5.38 | 5.16 | 5.2 | -3.88% | 118,679 | 62,212,198 |
| 2024-04-09 | 5.16 | 5.58 | 5.11 | 5.41 | +4.44% | 197,264 | 104,970,550 |
| 2024-04-08 | 5.23 | 5.34 | 5.15 | 5.18 | -0.58% | 105,598 | 55,259,700 |
| 2024-04-03 | 5.21 | 5.28 | 5.13 | 5.21 | -1.14% | 88,832 | 46,077,999 |
| 2024-04-02 | 5.35 | 5.35 | 5.23 | 5.27 | -1.5% | 121,522 | 64,213,407 |
| 2024-04-01 | 5.28 | 5.41 | 5.25 | 5.35 | +2.29% | 128,081 | 68,461,446 |
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：