股票概览
4.06
+0.5%
+0.02
4.03
开盘价
4.13
最高价
3.98
最低价
54,268
成交量
数据更新至: 2024-06-28
技术指标
4.03
MA5 (5日均线)
4.10
MA10 (10日均线)
4.08
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 | 4.03 | 4.13 | 3.98 | 4.06 | +0.5% | 54,268 | 22,192,505 |
| 2024-06-27 | 4.12 | 4.14 | 4.03 | 4.04 | -1.7% | 58,955 | 24,036,217 |
| 2024-06-26 | 4 | 4.12 | 3.9 | 4.11 | +3.01% | 64,891 | 26,056,914 |
| 2024-06-25 | 3.97 | 4.1 | 3.95 | 3.99 | +1.01% | 57,442 | 23,057,113 |
| 2024-06-24 | 4.15 | 4.15 | 3.91 | 3.95 | -5.05% | 88,971 | 35,784,564 |
| 2024-06-21 | 4.24 | 4.24 | 4.08 | 4.16 | -1.89% | 93,697 | 39,020,147 |
| 2024-06-20 | 4.26 | 4.41 | 4.19 | 4.24 | +0.24% | 115,780 | 49,780,280 |
| 2024-06-19 | 4.22 | 4.32 | 4.15 | 4.23 | 0% | 87,732 | 36,994,704 |
| 2024-06-18 | 4 | 4.26 | 4 | 4.23 | +5.22% | 116,311 | 48,397,116 |
| 2024-06-17 | 4.06 | 4.08 | 3.97 | 4.02 | -0.99% | 71,592 | 28,723,118 |
| 2024-06-14 | 4.17 | 4.21 | 4.03 | 4.06 | -3.79% | 151,802 | 61,986,754 |
| 2024-06-13 | 3.96 | 4.38 | 3.92 | 4.22 | +6.57% | 171,231 | 71,323,148 |
| 2024-06-12 | 3.88 | 4.01 | 3.87 | 3.96 | +2.33% | 61,427 | 24,371,640 |
| 2024-06-11 | 3.82 | 3.89 | 3.68 | 3.87 | +0.26% | 65,228 | 24,765,774 |
| 2024-06-07 | 3.79 | 3.92 | 3.78 | 3.86 | +3.21% | 82,792 | 31,857,783 |
| 2024-06-06 | 3.98 | 4.03 | 3.65 | 3.74 | -6.73% | 126,463 | 47,908,398 |
| 2024-06-05 | 4.05 | 4.1 | 3.99 | 4.01 | -0.74% | 78,561 | 31,783,907 |
| 2024-06-04 | 4.27 | 4.27 | 3.93 | 4.04 | -8.18% | 215,611 | 87,480,742 |
| 2024-06-03 | 4.52 | 4.6 | 4.37 | 4.4 | -2% | 78,673 | 35,160,391 |
| 2024-05-31 | 4.37 | 4.63 | 4.36 | 4.49 | +2.75% | 103,674 | 46,828,312 |
| 2024-05-30 | 4.36 | 4.4 | 4.32 | 4.37 | -0.46% | 41,230 | 17,999,611 |
| 2024-05-29 | 4.44 | 4.45 | 4.36 | 4.39 | -0.45% | 44,081 | 19,430,886 |
| 2024-05-28 | 4.5 | 4.5 | 4.39 | 4.41 | -1.34% | 50,362 | 22,350,227 |
| 2024-05-27 | 4.51 | 4.54 | 4.32 | 4.47 | -1.11% | 81,712 | 36,146,316 |
| 2024-05-24 | 4.61 | 4.65 | 4.5 | 4.52 | -1.53% | 61,969 | 28,262,288 |
| 2024-05-23 | 4.69 | 4.69 | 4.57 | 4.59 | -1.92% | 47,328 | 21,840,500 |
| 2024-05-22 | 4.67 | 4.74 | 4.64 | 4.68 | 0% | 57,233 | 26,765,738 |
| 2024-05-21 | 4.69 | 4.72 | 4.64 | 4.68 | -0.64% | 46,228 | 21,584,951 |
| 2024-05-20 | 4.73 | 4.77 | 4.66 | 4.71 | 0% | 65,806 | 30,975,057 |
| 2024-05-17 | 4.76 | 4.76 | 4.66 | 4.71 | -0.63% | 64,688 | 30,410,837 |
| 2024-05-16 | 4.73 | 4.77 | 4.68 | 4.74 | +0.64% | 88,164 | 41,655,815 |
| 2024-05-15 | 4.8 | 4.83 | 4.69 | 4.71 | -2.08% | 101,797 | 48,334,727 |
| 2024-05-14 | 4.9 | 5.03 | 4.78 | 4.81 | -0.82% | 112,884 | 55,216,666 |
| 2024-05-13 | 4.92 | 4.97 | 4.78 | 4.85 | -1.02% | 134,930 | 65,650,079 |
| 2024-05-10 | 4.89 | 5.17 | 4.81 | 4.9 | +3.16% | 202,730 | 100,260,807 |
| 2024-05-09 | 4.64 | 4.79 | 4.64 | 4.75 | +1.71% | 79,322 | 37,614,167 |
| 2024-05-08 | 4.8 | 4.8 | 4.64 | 4.67 | -2.1% | 92,133 | 43,186,726 |
| 2024-05-07 | 4.65 | 4.79 | 4.63 | 4.77 | +2.14% | 98,237 | 46,402,410 |
| 2024-05-06 | 4.65 | 4.75 | 4.58 | 4.67 | +1.74% | 138,260 | 64,410,622 |
| 2024-04-30 | 4.78 | 4.88 | 4.57 | 4.59 | +1.55% | 271,944 | 128,042,417 |
| 2024-04-29 | 4.31 | 4.62 | 4.29 | 4.52 | +6.6% | 135,525 | 61,249,226 |
| 2024-04-26 | 4.06 | 4.29 | 4.03 | 4.24 | +3.67% | 75,918 | 31,814,147 |
| 2024-04-25 | 4.07 | 4.14 | 4.06 | 4.09 | +0.25% | 39,527 | 16,228,650 |
| 2024-04-24 | 3.98 | 4.09 | 3.97 | 4.08 | +2.51% | 48,907 | 19,826,030 |
| 2024-04-23 | 3.88 | 4.01 | 3.88 | 3.98 | +1.53% | 41,787 | 16,577,826 |
| 2024-04-22 | 3.96 | 4.04 | 3.82 | 3.92 | -1.01% | 58,059 | 22,862,692 |
| 2024-04-19 | 3.94 | 4.04 | 3.87 | 3.96 | +2.06% | 73,595 | 29,016,286 |
| 2024-04-18 | 3.93 | 3.96 | 3.84 | 3.88 | -1.27% | 45,857 | 17,911,091 |
| 2024-04-17 | 3.67 | 3.95 | 3.67 | 3.93 | +8.56% | 80,516 | 31,036,945 |
| 2024-04-16 | 4 | 4.02 | 3.59 | 3.62 | -9.5% | 101,525 | 37,719,729 |
| 2024-04-15 | 4.21 | 4.23 | 3.94 | 4 | -4.31% | 74,400 | 29,997,653 |
| 2024-04-12 | 4.27 | 4.3 | 4.17 | 4.18 | -1.88% | 35,993 | 15,243,920 |
| 2024-04-11 | 4.23 | 4.33 | 4.22 | 4.26 | -0.47% | 30,899 | 13,241,804 |
| 2024-04-10 | 4.39 | 4.42 | 4.23 | 4.28 | -2.28% | 43,843 | 18,857,612 |
| 2024-04-09 | 4.33 | 4.42 | 4.33 | 4.38 | +0.92% | 31,070 | 13,594,507 |
| 2024-04-08 | 4.42 | 4.44 | 4.33 | 4.34 | -2.25% | 45,461 | 19,947,462 |
| 2024-04-03 | 4.53 | 4.53 | 4.42 | 4.44 | -1.77% | 48,594 | 21,652,529 |
| 2024-04-02 | 4.58 | 4.62 | 4.46 | 4.52 | -1.31% | 55,306 | 24,971,670 |
| 2024-04-01 | 4.57 | 4.59 | 4.49 | 4.58 | +1.1% | 66,378 | 30,101,854 |
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：