股票概览
4.74
+0.42%
+0.02
4.73
开盘价
4.78
最高价
4.69
最低价
11,579
成交量
数据更新至: 2024-06-28
技术指标
4.70
MA5 (5日均线)
4.70
MA10 (10日均线)
4.78
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 | 4.73 | 4.78 | 4.69 | 4.74 | +0.42% | 11,579 | 5,501,068 |
| 2024-06-27 | 4.72 | 4.77 | 4.6 | 4.72 | 0% | 15,881 | 7,431,179 |
| 2024-06-26 | 4.6 | 4.73 | 4.6 | 4.72 | +0.43% | 9,454 | 4,427,549 |
| 2024-06-25 | 4.65 | 4.75 | 4.61 | 4.7 | +1.95% | 15,599 | 7,292,672 |
| 2024-06-24 | 4.57 | 4.61 | 4.45 | 4.61 | 0% | 18,681 | 8,440,056 |
| 2024-06-21 | 4.73 | 4.73 | 4.56 | 4.61 | -0.43% | 8,925 | 4,098,195 |
| 2024-06-20 | 4.77 | 4.77 | 4.62 | 4.63 | -2.32% | 18,638 | 8,754,574 |
| 2024-06-19 | 4.75 | 4.8 | 4.69 | 4.74 | -0.21% | 10,750 | 5,078,309 |
| 2024-06-18 | 4.8 | 4.8 | 4.72 | 4.75 | -0.84% | 9,151 | 4,345,977 |
| 2024-06-17 | 4.84 | 4.88 | 4.77 | 4.79 | -1.03% | 12,272 | 5,920,143 |
| 2024-06-14 | 4.73 | 4.89 | 4.73 | 4.84 | -0.62% | 13,163 | 6,370,166 |
| 2024-06-13 | 4.95 | 5 | 4.78 | 4.87 | -2.4% | 26,556 | 12,996,090 |
| 2024-06-12 | 4.99 | 5.07 | 4.96 | 4.99 | +0.6% | 19,403 | 9,693,356 |
| 2024-06-11 | 4.78 | 4.96 | 4.73 | 4.96 | +4.42% | 12,795 | 6,251,541 |
| 2024-06-07 | 4.65 | 4.76 | 4.57 | 4.75 | +2.15% | 18,062 | 8,498,294 |
| 2024-06-06 | 4.78 | 4.78 | 4.59 | 4.65 | -2.72% | 29,338 | 13,652,165 |
| 2024-06-05 | 4.88 | 4.9 | 4.77 | 4.78 | -2.05% | 13,409 | 6,482,013 |
| 2024-06-04 | 4.81 | 4.89 | 4.7 | 4.88 | +0.62% | 16,037 | 7,743,126 |
| 2024-06-03 | 5.02 | 5.05 | 4.76 | 4.85 | -3.19% | 45,273 | 21,922,601 |
| 2024-05-31 | 4.98 | 5.06 | 4.95 | 5.01 | +0.4% | 23,653 | 11,848,143 |
| 2024-05-30 | 4.96 | 5.08 | 4.75 | 4.99 | -0.2% | 37,774 | 18,878,462 |
| 2024-05-29 | 4.93 | 5.08 | 4.91 | 5 | +1.63% | 35,209 | 17,604,638 |
| 2024-05-28 | 4.72 | 4.95 | 4.7 | 4.92 | +4.24% | 33,525 | 16,246,848 |
| 2024-05-27 | 4.73 | 4.73 | 4.62 | 4.72 | +0.43% | 20,211 | 9,464,199 |
| 2024-05-24 | 4.6 | 4.75 | 4.59 | 4.7 | +1.51% | 30,483 | 14,320,477 |
| 2024-05-23 | 4.63 | 4.71 | 4.53 | 4.63 | 0% | 33,243 | 15,440,027 |
| 2024-05-22 | 4.56 | 4.63 | 4.51 | 4.63 | +1.76% | 34,871 | 15,956,209 |
| 2024-05-21 | 4.45 | 4.55 | 4.41 | 4.55 | +2.25% | 27,745 | 12,445,923 |
| 2024-05-20 | 4.33 | 4.53 | 4.33 | 4.45 | +2.06% | 40,023 | 17,814,687 |
| 2024-05-17 | 4.25 | 4.39 | 4.19 | 4.36 | +2.83% | 29,062 | 12,526,055 |
| 2024-05-16 | 4.22 | 4.29 | 4.15 | 4.24 | +0.71% | 27,126 | 11,460,948 |
| 2024-05-15 | 4.19 | 4.3 | 4.12 | 4.21 | +1.94% | 31,129 | 13,095,272 |
| 2024-05-14 | 4.11 | 4.15 | 4.07 | 4.13 | 0% | 22,651 | 9,297,400 |
| 2024-05-13 | 4.11 | 4.13 | 4.04 | 4.13 | 0% | 17,362 | 7,073,897 |
| 2024-05-10 | 4.12 | 4.15 | 4.09 | 4.13 | +0.24% | 19,842 | 8,169,590 |
| 2024-05-09 | 4.13 | 4.13 | 4.03 | 4.12 | -0.24% | 19,020 | 7,786,627 |
| 2024-05-08 | 4.11 | 4.15 | 4.09 | 4.13 | +0.49% | 9,518 | 3,911,744 |
| 2024-05-07 | 3.89 | 4.15 | 3.89 | 4.11 | +0.49% | 29,597 | 11,922,892 |
| 2024-05-06 | 4.26 | 4.26 | 4.04 | 4.09 | -3.54% | 24,406 | 10,028,589 |
| 2024-04-30 | 4.29 | 4.38 | 4.06 | 4.24 | +0.71% | 68,465 | 28,892,380 |
| 2024-04-29 | 4.21 | 4.21 | 4.21 | 4.21 | +4.99% | 10,125 | 4,262,415 |
| 2024-04-26 | 3.83 | 4.01 | 3.83 | 4.01 | +4.97% | 40,318 | 15,998,038 |
| 2024-04-25 | 3.88 | 3.89 | 3.73 | 3.82 | +0.79% | 33,802 | 12,825,687 |
| 2024-04-24 | 3.62 | 3.79 | 3.62 | 3.79 | +4.99% | 26,640 | 10,020,936 |
| 2024-04-23 | 3.56 | 3.65 | 3.53 | 3.61 | +0.28% | 27,019 | 9,673,499 |
| 2024-04-22 | 3.51 | 3.63 | 3.51 | 3.6 | +4.05% | 56,223 | 20,337,721 |
| 2024-04-19 | 3.51 | 3.55 | 3.43 | 3.46 | -4.16% | 60,652 | 20,871,344 |
| 2024-04-18 | 3.8 | 3.83 | 3.61 | 3.61 | -5% | 62,803 | 23,306,616 |
| 2024-04-17 | 3.8 | 3.95 | 3.8 | 3.8 | -5% | 65,922 | 25,207,154 |
| 2024-04-16 | 4 | 4 | 4 | 4 | -4.99% | 2,782 | 1,112,800 |
| 2024-04-15 | 4.21 | 4.34 | 4.21 | 4.21 | -4.97% | 15,740 | 6,640,873 |
| 2024-04-12 | 4.4 | 4.5 | 4.4 | 4.43 | +0.45% | 10,745 | 4,777,189 |
| 2024-04-11 | 4.36 | 4.5 | 4.31 | 4.41 | +1.15% | 18,058 | 7,981,340 |
| 2024-04-10 | 4.51 | 4.51 | 4.34 | 4.36 | -3.11% | 24,989 | 10,992,471 |
| 2024-04-09 | 4.46 | 4.54 | 4.44 | 4.5 | +0.22% | 20,643 | 9,273,355 |
| 2024-04-08 | 4.53 | 4.63 | 4.49 | 4.49 | -1.32% | 17,559 | 7,999,203 |
| 2024-04-03 | 4.42 | 4.61 | 4.37 | 4.55 | +3.64% | 37,456 | 16,995,782 |
| 2024-04-02 | 4.47 | 4.48 | 4.34 | 4.39 | -1.79% | 24,195 | 10,638,802 |
| 2024-04-01 | 4.46 | 4.49 | 4.44 | 4.47 | 0% | 15,276 | 6,821,256 |
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：