股票概览
4.09
+1.49%
+0.06
4.02
开盘价
4.1
最高价
4.01
最低价
201,875
成交量
数据更新至: 2024-06-28
技术指标
4.08
MA5 (5日均线)
4.27
MA10 (10日均线)
4.46
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 | 4.02 | 4.1 | 4.01 | 4.09 | +1.49% | 201,875 | 82,356,056 |
| 2024-06-27 | 4.1 | 4.12 | 4.03 | 4.03 | -2.18% | 165,255 | 67,367,580 |
| 2024-06-26 | 4.08 | 4.14 | 3.98 | 4.12 | +1.23% | 262,581 | 106,577,078 |
| 2024-06-25 | 4.06 | 4.12 | 4.04 | 4.07 | -0.73% | 173,754 | 70,840,141 |
| 2024-06-24 | 4.18 | 4.2 | 4.05 | 4.1 | -4.87% | 372,342 | 153,246,783 |
| 2024-06-21 | 4.34 | 4.36 | 4.29 | 4.31 | -0.46% | 165,379 | 71,327,215 |
| 2024-06-20 | 4.48 | 4.51 | 4.33 | 4.33 | -3.35% | 261,874 | 114,800,156 |
| 2024-06-19 | 4.56 | 4.57 | 4.48 | 4.48 | -1.97% | 202,359 | 91,202,901 |
| 2024-06-18 | 4.59 | 4.62 | 4.55 | 4.57 | -1.08% | 191,429 | 87,591,941 |
| 2024-06-17 | 4.62 | 4.67 | 4.59 | 4.62 | -0.22% | 141,917 | 65,716,290 |
| 2024-06-14 | 4.61 | 4.68 | 4.58 | 4.63 | +0.43% | 252,360 | 116,969,110 |
| 2024-06-13 | 4.6 | 4.63 | 4.58 | 4.61 | +0.22% | 150,608 | 69,343,033 |
| 2024-06-12 | 4.51 | 4.63 | 4.51 | 4.6 | +1.55% | 214,632 | 98,267,760 |
| 2024-06-11 | 4.55 | 4.56 | 4.46 | 4.53 | -0.44% | 175,332 | 79,019,540 |
| 2024-06-07 | 4.55 | 4.61 | 4.53 | 4.55 | +0.89% | 161,879 | 73,750,646 |
| 2024-06-06 | 4.66 | 4.7 | 4.5 | 4.51 | -3.43% | 297,554 | 135,970,372 |
| 2024-06-05 | 4.78 | 4.8 | 4.66 | 4.67 | -2.71% | 229,471 | 108,283,634 |
| 2024-06-04 | 4.76 | 4.82 | 4.72 | 4.8 | +0.84% | 179,551 | 85,784,071 |
| 2024-06-03 | 4.83 | 4.84 | 4.75 | 4.76 | -2.86% | 292,321 | 140,061,451 |
| 2024-05-31 | 5 | 5.02 | 4.89 | 4.9 | -1.8% | 361,387 | 178,574,707 |
| 2024-05-30 | 5 | 5.09 | 4.95 | 4.99 | -0.6% | 416,942 | 209,310,832 |
| 2024-05-29 | 4.95 | 5.03 | 4.9 | 5.02 | -0.2% | 334,004 | 165,854,562 |
| 2024-05-28 | 4.88 | 5.2 | 4.85 | 5.03 | +3.07% | 554,735 | 278,540,478 |
| 2024-05-27 | 4.87 | 4.89 | 4.78 | 4.88 | +0.62% | 184,142 | 89,203,577 |
| 2024-05-24 | 4.87 | 4.94 | 4.85 | 4.85 | -0.61% | 189,273 | 92,569,695 |
| 2024-05-23 | 4.98 | 4.99 | 4.87 | 4.88 | -2.59% | 306,313 | 150,601,490 |
| 2024-05-22 | 4.97 | 5.04 | 4.96 | 5.01 | +1.01% | 236,376 | 118,180,198 |
| 2024-05-21 | 5.06 | 5.06 | 4.95 | 4.96 | -2.17% | 367,707 | 183,167,021 |
| 2024-05-20 | 5.02 | 5.11 | 5 | 5.07 | +1% | 311,826 | 157,746,226 |
| 2024-05-17 | 5.04 | 5.07 | 4.98 | 5.02 | -0.2% | 299,223 | 150,057,370 |
| 2024-05-16 | 5.06 | 5.1 | 5.02 | 5.03 | -0.79% | 294,555 | 149,017,781 |
| 2024-05-15 | 5.12 | 5.18 | 5.06 | 5.07 | -1.17% | 325,815 | 166,585,663 |
| 2024-05-14 | 5.12 | 5.2 | 5.11 | 5.13 | +0.39% | 257,185 | 132,506,895 |
| 2024-05-13 | 5.15 | 5.19 | 5.09 | 5.11 | -1.73% | 331,000 | 169,633,269 |
| 2024-05-10 | 5.22 | 5.25 | 5.12 | 5.2 | -0.57% | 403,483 | 209,083,058 |
| 2024-05-09 | 5.18 | 5.34 | 5.18 | 5.23 | +0.58% | 434,139 | 228,206,275 |
| 2024-05-08 | 5.27 | 5.28 | 5.15 | 5.2 | -1.52% | 498,304 | 259,806,888 |
| 2024-05-07 | 5.37 | 5.4 | 5.24 | 5.28 | -0.75% | 500,905 | 264,895,686 |
| 2024-05-06 | 5.26 | 5.36 | 5.22 | 5.32 | +1.72% | 718,565 | 381,096,959 |
| 2024-04-30 | 5.18 | 5.33 | 5.15 | 5.23 | +0.97% | 827,978 | 434,154,818 |
| 2024-04-29 | 5.02 | 5.26 | 5.02 | 5.18 | +2.57% | 731,374 | 376,924,921 |
| 2024-04-26 | 5.04 | 5.1 | 5.01 | 5.05 | 0% | 472,796 | 239,012,234 |
| 2024-04-25 | 5.19 | 5.19 | 5.05 | 5.05 | -2.32% | 500,184 | 255,312,859 |
| 2024-04-24 | 5.18 | 5.23 | 5.12 | 5.17 | -0.77% | 510,247 | 264,226,755 |
| 2024-04-23 | 5.18 | 5.24 | 5.16 | 5.21 | +0.39% | 500,999 | 260,374,502 |
| 2024-04-22 | 5.18 | 5.33 | 5.1 | 5.19 | -1.89% | 818,605 | 425,055,422 |
| 2024-04-19 | 5.34 | 5.41 | 5.13 | 5.29 | -0.94% | 1,755,532 | 927,999,022 |
| 2024-04-18 | 4.81 | 5.34 | 4.7 | 5.34 | +10.1% | 1,276,595 | 658,150,345 |
| 2024-04-17 | 4.61 | 4.93 | 4.61 | 4.85 | +4.98% | 525,174 | 252,523,917 |
| 2024-04-16 | 5.04 | 5.07 | 4.61 | 4.62 | -9.77% | 795,326 | 380,656,834 |
| 2024-04-15 | 5.09 | 5.25 | 4.95 | 5.12 | -0.58% | 869,060 | 447,183,713 |
| 2024-04-12 | 4.78 | 5.29 | 4.73 | 5.15 | +7.07% | 866,617 | 433,869,360 |
| 2024-04-11 | 4.72 | 4.86 | 4.67 | 4.81 | +1.05% | 347,823 | 166,921,215 |
| 2024-04-10 | 4.93 | 4.93 | 4.7 | 4.76 | -3.45% | 418,560 | 200,292,874 |
| 2024-04-09 | 4.89 | 4.95 | 4.89 | 4.93 | +0.82% | 173,019 | 85,067,243 |
| 2024-04-08 | 5.01 | 5.01 | 4.88 | 4.89 | -2.4% | 303,973 | 149,624,057 |
| 2024-04-03 | 5.04 | 5.06 | 4.98 | 5.01 | -1.18% | 288,611 | 144,455,840 |
| 2024-04-02 | 5.16 | 5.16 | 5.03 | 5.07 | -1.55% | 370,668 | 188,088,911 |
| 2024-04-01 | 4.92 | 5.16 | 4.92 | 5.15 | +5.1% | 612,020 | 310,838,047 |
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：