股票概览
4.46
+0.45%
+0.02
4.42
开盘价
4.53
最高价
4.42
最低价
106,725
成交量
数据更新至: 2024-06-28
技术指标
4.48
MA5 (5日均线)
4.56
MA10 (10日均线)
4.73
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 | 4.42 | 4.53 | 4.42 | 4.46 | +0.45% | 106,725 | 47,915,481 |
| 2024-06-27 | 4.55 | 4.56 | 4.44 | 4.44 | -2.42% | 117,131 | 52,451,967 |
| 2024-06-26 | 4.43 | 4.57 | 4.42 | 4.55 | +1.56% | 102,345 | 46,027,271 |
| 2024-06-25 | 4.46 | 4.55 | 4.43 | 4.48 | +0.67% | 103,075 | 46,271,690 |
| 2024-06-24 | 4.54 | 4.55 | 4.43 | 4.45 | -2.84% | 135,787 | 60,870,155 |
| 2024-06-21 | 4.54 | 4.61 | 4.51 | 4.58 | +0.88% | 108,945 | 49,805,951 |
| 2024-06-20 | 4.69 | 4.69 | 4.53 | 4.54 | -2.78% | 129,351 | 59,491,475 |
| 2024-06-19 | 4.77 | 4.77 | 4.67 | 4.67 | -0.85% | 122,539 | 57,584,702 |
| 2024-06-18 | 4.64 | 4.72 | 4.61 | 4.71 | -0.84% | 209,778 | 98,226,813 |
| 2024-06-17 | 4.8 | 4.84 | 4.72 | 4.75 | -1.25% | 199,343 | 95,196,169 |
| 2024-06-14 | 4.65 | 4.83 | 4.64 | 4.81 | +2.56% | 292,186 | 138,294,376 |
| 2024-06-13 | 4.79 | 4.81 | 4.64 | 4.69 | -1.88% | 235,736 | 110,736,562 |
| 2024-06-12 | 4.83 | 4.87 | 4.78 | 4.78 | -1.24% | 164,312 | 79,064,995 |
| 2024-06-11 | 4.85 | 4.86 | 4.78 | 4.84 | -0.82% | 126,104 | 60,834,107 |
| 2024-06-07 | 4.9 | 4.92 | 4.8 | 4.88 | +0.41% | 142,226 | 69,050,721 |
| 2024-06-06 | 4.97 | 5 | 4.85 | 4.86 | -2.21% | 199,181 | 97,618,089 |
| 2024-06-05 | 5.02 | 5.07 | 4.96 | 4.97 | -0.8% | 129,287 | 64,973,046 |
| 2024-06-04 | 5.01 | 5.03 | 4.95 | 5.01 | -0.4% | 116,723 | 58,261,658 |
| 2024-06-03 | 5.09 | 5.11 | 4.98 | 5.03 | -0.98% | 179,861 | 90,751,298 |
| 2024-05-31 | 5.01 | 5.09 | 5.01 | 5.08 | +1.4% | 147,807 | 74,976,237 |
| 2024-05-30 | 4.96 | 5.05 | 4.94 | 5.01 | +0.8% | 123,895 | 62,111,444 |
| 2024-05-29 | 4.95 | 5 | 4.94 | 4.97 | +0.61% | 106,992 | 53,205,660 |
| 2024-05-28 | 4.99 | 5 | 4.94 | 4.94 | -1.2% | 126,490 | 62,899,954 |
| 2024-05-27 | 4.99 | 5.01 | 4.89 | 5 | 0% | 210,512 | 104,042,289 |
| 2024-05-24 | 5 | 5.04 | 4.98 | 5 | -0.4% | 109,156 | 54,687,242 |
| 2024-05-23 | 5.14 | 5.15 | 4.98 | 5.02 | -2.71% | 258,066 | 129,915,829 |
| 2024-05-22 | 5.18 | 5.23 | 5.14 | 5.16 | -0.77% | 174,776 | 90,427,600 |
| 2024-05-21 | 5.19 | 5.22 | 5.14 | 5.2 | +0.39% | 183,679 | 95,082,534 |
| 2024-05-20 | 5.14 | 5.24 | 5.13 | 5.18 | +0.78% | 219,066 | 113,597,698 |
| 2024-05-17 | 5.14 | 5.17 | 5.1 | 5.14 | -0.39% | 191,171 | 98,117,467 |
| 2024-05-16 | 5.19 | 5.21 | 5.13 | 5.16 | -0.19% | 225,894 | 116,468,834 |
| 2024-05-15 | 5.21 | 5.25 | 5.16 | 5.17 | -0.77% | 224,815 | 116,891,235 |
| 2024-05-14 | 5.26 | 5.28 | 5.19 | 5.21 | -1.33% | 264,095 | 137,731,250 |
| 2024-05-13 | 5.19 | 5.3 | 5.16 | 5.28 | +0.57% | 301,991 | 158,787,967 |
| 2024-05-10 | 5.37 | 5.39 | 5.22 | 5.25 | -2.78% | 389,765 | 205,475,303 |
| 2024-05-09 | 5.28 | 5.53 | 5.28 | 5.4 | +1.31% | 469,852 | 255,911,668 |
| 2024-05-08 | 5.57 | 5.59 | 5.31 | 5.33 | -5.33% | 679,260 | 368,137,375 |
| 2024-05-07 | 6.1 | 6.1 | 5.62 | 5.63 | +0.72% | 1,260,503 | 727,824,859 |
| 2024-05-06 | 5.59 | 5.59 | 5.59 | 5.59 | +10.04% | 90,461 | 50,567,777 |
| 2024-04-16 | 5.3 | 5.3 | 5.06 | 5.08 | -4.51% | 409,884 | 210,995,187 |
| 2024-04-15 | 5.12 | 5.34 | 5.12 | 5.32 | +3.3% | 498,143 | 263,055,930 |
| 2024-04-12 | 5.09 | 5.29 | 5.09 | 5.15 | +1.58% | 295,281 | 152,709,928 |
| 2024-04-11 | 4.96 | 5.1 | 4.94 | 5.07 | +1.2% | 164,453 | 82,879,783 |
| 2024-04-10 | 5.07 | 5.07 | 4.95 | 5.01 | -1.18% | 167,479 | 83,828,636 |
| 2024-04-09 | 5.05 | 5.09 | 5.02 | 5.07 | +0.8% | 173,180 | 87,565,330 |
| 2024-04-08 | 5.07 | 5.11 | 5.02 | 5.03 | -0.79% | 215,709 | 109,212,415 |
| 2024-04-03 | 5.08 | 5.12 | 5.05 | 5.07 | -0.2% | 237,021 | 120,493,353 |
| 2024-04-02 | 5.15 | 5.17 | 5.06 | 5.08 | -1.74% | 264,803 | 134,889,284 |
| 2024-04-01 | 5.05 | 5.21 | 5.02 | 5.17 | +1.97% | 419,438 | 216,483,954 |
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：