股票概览
4.21
+1.2%
+0.05
4.12
开盘价
4.27
最高价
4.12
最低价
75,565
成交量
数据更新至: 2024-06-28
技术指标
4.17
MA5 (5日均线)
4.24
MA10 (10日均线)
4.30
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 | 4.12 | 4.27 | 4.12 | 4.21 | +1.2% | 75,565 | 31,886,956 |
| 2024-06-27 | 4.22 | 4.25 | 4.15 | 4.16 | -1.89% | 62,164 | 26,127,631 |
| 2024-06-26 | 4.1 | 4.24 | 4.07 | 4.24 | +2.91% | 65,209 | 27,127,560 |
| 2024-06-25 | 4.11 | 4.2 | 4.09 | 4.12 | +0.24% | 80,491 | 33,382,070 |
| 2024-06-24 | 4.25 | 4.28 | 4.1 | 4.11 | -4.2% | 90,594 | 37,850,037 |
| 2024-06-21 | 4.25 | 4.32 | 4.23 | 4.29 | +0.94% | 53,854 | 23,096,778 |
| 2024-06-20 | 4.35 | 4.37 | 4.24 | 4.25 | -2.75% | 72,838 | 31,245,685 |
| 2024-06-19 | 4.37 | 4.41 | 4.34 | 4.37 | 0% | 64,514 | 28,206,905 |
| 2024-06-18 | 4.32 | 4.37 | 4.28 | 4.37 | +1.16% | 68,403 | 29,615,304 |
| 2024-06-17 | 4.31 | 4.35 | 4.29 | 4.32 | +0.23% | 54,022 | 23,309,440 |
| 2024-06-14 | 4.32 | 4.33 | 4.25 | 4.31 | +0.23% | 50,393 | 21,622,573 |
| 2024-06-13 | 4.4 | 4.41 | 4.29 | 4.3 | -2.05% | 80,089 | 34,681,900 |
| 2024-06-12 | 4.37 | 4.41 | 4.36 | 4.39 | 0% | 58,986 | 25,911,172 |
| 2024-06-11 | 4.31 | 4.39 | 4.29 | 4.39 | +0.92% | 92,973 | 40,427,135 |
| 2024-06-07 | 4.28 | 4.35 | 4.26 | 4.35 | +2.59% | 102,902 | 44,403,476 |
| 2024-06-06 | 4.34 | 4.38 | 4.22 | 4.24 | -2.3% | 130,820 | 55,928,877 |
| 2024-06-05 | 4.41 | 4.44 | 4.32 | 4.34 | -2.25% | 76,803 | 33,639,267 |
| 2024-06-04 | 4.31 | 4.44 | 4.3 | 4.44 | +0.91% | 99,097 | 43,649,604 |
| 2024-06-03 | 4.45 | 4.48 | 4.35 | 4.4 | -1.79% | 124,587 | 54,948,026 |
| 2024-05-31 | 4.48 | 4.53 | 4.47 | 4.48 | -0.67% | 69,607 | 31,258,778 |
| 2024-05-30 | 4.59 | 4.59 | 4.48 | 4.51 | -1.53% | 103,165 | 46,660,061 |
| 2024-05-29 | 4.56 | 4.62 | 4.51 | 4.58 | +0.44% | 85,819 | 39,273,381 |
| 2024-05-28 | 4.62 | 4.67 | 4.56 | 4.56 | -1.3% | 103,174 | 47,484,576 |
| 2024-05-27 | 4.55 | 4.63 | 4.51 | 4.62 | +1.32% | 111,371 | 50,947,864 |
| 2024-05-24 | 4.57 | 4.62 | 4.53 | 4.56 | -0.65% | 105,723 | 48,375,464 |
| 2024-05-23 | 4.68 | 4.69 | 4.57 | 4.59 | -2.96% | 211,429 | 97,385,650 |
| 2024-05-22 | 4.85 | 4.86 | 4.7 | 4.73 | -1.66% | 209,921 | 99,677,024 |
| 2024-05-21 | 5 | 5.12 | 4.78 | 4.81 | -2.04% | 367,974 | 180,860,369 |
| 2024-05-20 | 4.82 | 4.92 | 4.81 | 4.91 | +1.66% | 218,807 | 106,871,950 |
| 2024-05-17 | 4.8 | 4.85 | 4.75 | 4.83 | +0.84% | 143,354 | 68,726,316 |
| 2024-05-16 | 4.72 | 4.85 | 4.72 | 4.79 | +1.48% | 195,717 | 93,904,685 |
| 2024-05-15 | 4.8 | 4.82 | 4.71 | 4.72 | -1.67% | 126,999 | 60,426,225 |
| 2024-05-14 | 4.78 | 4.85 | 4.78 | 4.8 | +0.21% | 160,616 | 77,198,455 |
| 2024-05-13 | 4.75 | 4.82 | 4.65 | 4.79 | 0% | 188,058 | 89,344,335 |
| 2024-05-10 | 4.77 | 4.84 | 4.71 | 4.79 | +0.84% | 172,736 | 82,298,898 |
| 2024-05-09 | 4.65 | 4.76 | 4.64 | 4.75 | +1.93% | 151,882 | 71,726,504 |
| 2024-05-08 | 4.75 | 4.79 | 4.64 | 4.66 | -2.71% | 191,056 | 89,933,745 |
| 2024-05-07 | 4.74 | 4.88 | 4.73 | 4.79 | +0.21% | 199,871 | 96,239,191 |
| 2024-05-06 | 4.81 | 4.83 | 4.74 | 4.78 | +1.49% | 232,596 | 111,080,204 |
| 2024-04-30 | 4.75 | 4.8 | 4.68 | 4.71 | -1.05% | 221,165 | 104,338,992 |
| 2024-04-29 | 4.62 | 4.8 | 4.57 | 4.76 | +1.93% | 323,036 | 152,134,582 |
| 2024-04-26 | 4.52 | 4.72 | 4.5 | 4.67 | +3.09% | 365,337 | 168,897,908 |
| 2024-04-25 | 4.51 | 4.59 | 4.42 | 4.53 | -0.88% | 296,532 | 133,793,614 |
| 2024-04-24 | 4.55 | 4.63 | 4.5 | 4.57 | -1.72% | 355,429 | 162,108,700 |
| 2024-04-23 | 4.75 | 4.9 | 4.54 | 4.65 | -7.37% | 654,669 | 306,846,081 |
| 2024-04-22 | 4.99 | 5.42 | 4.92 | 5.02 | +1.83% | 989,243 | 511,380,884 |
| 2024-04-19 | 4.93 | 4.93 | 4.93 | 4.93 | +10.04% | 175,232 | 86,389,376 |
| 2024-04-18 | 4.47 | 4.53 | 4.4 | 4.48 | -0.44% | 149,445 | 66,649,139 |
| 2024-04-17 | 4.24 | 4.5 | 4.24 | 4.5 | +6.38% | 205,216 | 90,449,918 |
| 2024-04-16 | 4.47 | 4.49 | 4.21 | 4.23 | -6.42% | 253,761 | 110,425,052 |
| 2024-04-15 | 4.4 | 4.7 | 4.2 | 4.52 | +2.73% | 292,995 | 131,399,706 |
| 2024-04-12 | 4.52 | 4.53 | 4.37 | 4.4 | -2.87% | 129,300 | 57,344,289 |
| 2024-04-11 | 4.33 | 4.61 | 4.33 | 4.53 | +2.26% | 213,979 | 96,322,023 |
| 2024-04-10 | 4.63 | 4.63 | 4.38 | 4.43 | -2.85% | 226,564 | 101,005,444 |
| 2024-04-09 | 4.66 | 4.76 | 4.53 | 4.56 | -2.56% | 268,509 | 123,348,774 |
| 2024-04-08 | 4.8 | 4.82 | 4.67 | 4.68 | -3.7% | 261,161 | 123,423,575 |
| 2024-04-03 | 4.91 | 4.94 | 4.74 | 4.86 | -0.61% | 449,866 | 217,650,511 |
| 2024-04-02 | 4.68 | 5.15 | 4.65 | 4.89 | +4.49% | 572,616 | 282,597,728 |
| 2024-04-01 | 4.68 | 4.75 | 4.63 | 4.68 | 0% | 127,577 | 59,525,498 |
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：