股票概览
4.53
+1.34%
+0.06
4.48
开盘价
4.57
最高价
4.47
最低价
63,563
成交量
数据更新至: 2024-06-28
技术指标
4.51
MA5 (5日均线)
4.55
MA10 (10日均线)
4.61
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 | 4.48 | 4.57 | 4.47 | 4.53 | +1.34% | 63,563 | 28,834,268 |
| 2024-06-27 | 4.57 | 4.58 | 4.47 | 4.47 | -2.61% | 64,494 | 29,018,424 |
| 2024-06-26 | 4.48 | 4.59 | 4.47 | 4.59 | +2% | 65,063 | 29,457,017 |
| 2024-06-25 | 4.43 | 4.55 | 4.43 | 4.5 | +0.9% | 50,454 | 22,726,635 |
| 2024-06-24 | 4.56 | 4.58 | 4.45 | 4.46 | -2.62% | 68,507 | 30,744,064 |
| 2024-06-21 | 4.59 | 4.64 | 4.57 | 4.58 | 0% | 61,103 | 28,135,756 |
| 2024-06-20 | 4.58 | 4.6 | 4.55 | 4.58 | 0% | 55,683 | 25,462,457 |
| 2024-06-19 | 4.62 | 4.63 | 4.57 | 4.58 | -0.87% | 37,872 | 17,404,197 |
| 2024-06-18 | 4.56 | 4.62 | 4.55 | 4.62 | +1.32% | 52,670 | 24,210,354 |
| 2024-06-17 | 4.52 | 4.6 | 4.52 | 4.56 | +0.22% | 55,590 | 25,353,880 |
| 2024-06-14 | 4.54 | 4.61 | 4.51 | 4.55 | -0.44% | 61,292 | 27,916,574 |
| 2024-06-13 | 4.59 | 4.62 | 4.54 | 4.57 | -1.08% | 61,877 | 28,275,962 |
| 2024-06-12 | 4.59 | 4.63 | 4.56 | 4.62 | +0.22% | 58,573 | 26,952,985 |
| 2024-06-11 | 4.79 | 4.8 | 4.59 | 4.61 | -3.76% | 142,133 | 66,141,790 |
| 2024-06-07 | 4.67 | 4.8 | 4.67 | 4.79 | +3.01% | 100,912 | 47,841,955 |
| 2024-06-06 | 4.69 | 4.73 | 4.64 | 4.65 | -0.85% | 87,274 | 40,757,048 |
| 2024-06-05 | 4.74 | 4.77 | 4.68 | 4.69 | -1.68% | 59,760 | 28,269,403 |
| 2024-06-04 | 4.69 | 4.77 | 4.69 | 4.77 | +1.49% | 78,439 | 37,130,207 |
| 2024-06-03 | 4.76 | 4.77 | 4.66 | 4.7 | -1.26% | 70,245 | 33,034,944 |
| 2024-05-31 | 4.77 | 4.79 | 4.74 | 4.76 | +0.21% | 42,524 | 20,256,029 |
| 2024-05-30 | 4.76 | 4.82 | 4.74 | 4.75 | -0.63% | 47,692 | 22,759,095 |
| 2024-05-29 | 4.8 | 4.83 | 4.75 | 4.78 | -0.21% | 50,939 | 24,405,405 |
| 2024-05-28 | 4.82 | 4.86 | 4.78 | 4.79 | -1.44% | 54,028 | 26,006,261 |
| 2024-05-27 | 4.75 | 4.86 | 4.75 | 4.86 | +2.1% | 101,296 | 48,820,197 |
| 2024-05-24 | 4.79 | 4.84 | 4.75 | 4.76 | -0.21% | 52,915 | 25,343,279 |
| 2024-05-23 | 4.85 | 4.85 | 4.76 | 4.77 | -1.65% | 91,421 | 43,844,088 |
| 2024-05-22 | 4.91 | 4.93 | 4.84 | 4.85 | -3.96% | 110,835 | 54,091,326 |
| 2024-05-21 | 5.03 | 5.06 | 5.01 | 5.05 | 0% | 83,656 | 42,141,205 |
| 2024-05-20 | 5.02 | 5.07 | 5.02 | 5.05 | +0.8% | 98,671 | 49,805,839 |
| 2024-05-17 | 4.97 | 5.03 | 4.94 | 5.01 | +0.8% | 74,961 | 37,357,902 |
| 2024-05-16 | 4.99 | 5.04 | 4.96 | 4.97 | -0.2% | 83,976 | 41,960,939 |
| 2024-05-15 | 5.04 | 5.04 | 4.98 | 4.98 | -1.19% | 65,833 | 32,949,678 |
| 2024-05-14 | 5.04 | 5.09 | 5.01 | 5.04 | 0% | 79,141 | 39,989,170 |
| 2024-05-13 | 5.03 | 5.06 | 4.96 | 5.04 | 0% | 90,831 | 45,585,333 |
| 2024-05-10 | 5.05 | 5.13 | 5.01 | 5.04 | +0.4% | 123,731 | 62,364,266 |
| 2024-05-09 | 4.89 | 5.04 | 4.89 | 5.02 | +2.45% | 167,789 | 83,605,620 |
| 2024-05-08 | 4.92 | 4.97 | 4.89 | 4.9 | -0.81% | 96,414 | 47,502,272 |
| 2024-05-07 | 4.96 | 4.97 | 4.91 | 4.94 | -0.6% | 97,325 | 48,026,728 |
| 2024-05-06 | 4.94 | 4.99 | 4.93 | 4.97 | +0.61% | 159,000 | 78,883,992 |
| 2024-04-30 | 4.99 | 4.99 | 4.9 | 4.94 | -0.8% | 139,726 | 68,851,748 |
| 2024-04-29 | 4.94 | 4.99 | 4.88 | 4.98 | +0.61% | 122,689 | 60,588,074 |
| 2024-04-26 | 4.96 | 4.96 | 4.87 | 4.95 | +0.2% | 110,773 | 54,426,000 |
| 2024-04-25 | 4.9 | 4.95 | 4.89 | 4.94 | +0.41% | 70,632 | 34,794,416 |
| 2024-04-24 | 4.88 | 4.92 | 4.87 | 4.92 | +0.61% | 67,273 | 32,953,914 |
| 2024-04-23 | 4.9 | 4.95 | 4.86 | 4.89 | -0.81% | 76,161 | 37,326,804 |
| 2024-04-22 | 5.02 | 5.03 | 4.91 | 4.93 | -1.4% | 111,228 | 55,112,836 |
| 2024-04-19 | 4.94 | 5.05 | 4.9 | 5 | +1.21% | 136,562 | 68,264,645 |
| 2024-04-18 | 4.9 | 4.96 | 4.89 | 4.94 | +0.2% | 122,664 | 60,419,636 |
| 2024-04-17 | 4.85 | 4.93 | 4.81 | 4.93 | +1.23% | 163,348 | 79,528,983 |
| 2024-04-16 | 4.91 | 4.99 | 4.85 | 4.87 | -1.02% | 160,434 | 78,817,046 |
| 2024-04-15 | 4.87 | 4.94 | 4.79 | 4.92 | +1.23% | 126,932 | 62,102,204 |
| 2024-04-12 | 4.85 | 4.91 | 4.85 | 4.86 | -0.21% | 85,127 | 41,529,954 |
| 2024-04-11 | 4.75 | 4.89 | 4.75 | 4.87 | +1.88% | 115,973 | 56,228,924 |
| 2024-04-10 | 4.83 | 4.84 | 4.76 | 4.78 | -1.04% | 90,721 | 43,542,438 |
| 2024-04-09 | 4.9 | 4.93 | 4.8 | 4.83 | -0.41% | 143,566 | 69,491,592 |
| 2024-04-08 | 4.85 | 4.9 | 4.82 | 4.85 | 0% | 132,774 | 64,568,311 |
| 2024-04-03 | 4.85 | 4.88 | 4.82 | 4.85 | +0.41% | 127,145 | 61,587,343 |
| 2024-04-02 | 4.81 | 4.85 | 4.78 | 4.83 | +0.84% | 141,648 | 68,292,723 |
| 2024-04-01 | 4.76 | 4.8 | 4.75 | 4.79 | +1.05% | 82,921 | 39,650,603 |
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：