股票概览
4.47
+0.9%
+0.04
4.42
开盘价
4.52
最高价
4.4
最低价
60,522
成交量
数据更新至: 2024-06-28
技术指标
4.42
MA5 (5日均线)
4.48
MA10 (10日均线)
4.56
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 | 4.52 | 4.4 | 4.47 | +0.9% | 60,522 | 27,087,461 |
| 2024-06-27 | 4.49 | 4.52 | 4.42 | 4.43 | -1.34% | 46,922 | 20,972,667 |
| 2024-06-26 | 4.34 | 4.5 | 4.34 | 4.49 | +2.75% | 51,307 | 22,724,909 |
| 2024-06-25 | 4.3 | 4.42 | 4.29 | 4.37 | +1.16% | 55,952 | 24,493,390 |
| 2024-06-24 | 4.46 | 4.46 | 4.3 | 4.32 | -3.79% | 69,725 | 30,359,830 |
| 2024-06-21 | 4.49 | 4.54 | 4.45 | 4.49 | 0% | 33,952 | 15,256,533 |
| 2024-06-20 | 4.6 | 4.62 | 4.49 | 4.49 | -2.6% | 46,397 | 21,029,320 |
| 2024-06-19 | 4.62 | 4.66 | 4.58 | 4.61 | -0.22% | 43,185 | 19,943,338 |
| 2024-06-18 | 4.51 | 4.62 | 4.5 | 4.62 | +2.67% | 53,850 | 24,630,875 |
| 2024-06-17 | 4.56 | 4.58 | 4.49 | 4.5 | -1.32% | 46,562 | 21,077,261 |
| 2024-06-14 | 4.58 | 4.59 | 4.5 | 4.56 | -0.44% | 50,990 | 23,190,409 |
| 2024-06-13 | 4.64 | 4.7 | 4.56 | 4.58 | -1.29% | 52,607 | 24,288,465 |
| 2024-06-12 | 4.53 | 4.65 | 4.52 | 4.64 | +2.43% | 64,347 | 29,599,596 |
| 2024-06-11 | 4.57 | 4.57 | 4.47 | 4.53 | -1.09% | 78,984 | 35,628,432 |
| 2024-06-07 | 4.45 | 4.59 | 4.45 | 4.58 | +4.57% | 105,723 | 47,906,836 |
| 2024-06-06 | 4.62 | 4.65 | 4.35 | 4.38 | -5.6% | 156,674 | 69,789,297 |
| 2024-06-05 | 4.78 | 4.79 | 4.63 | 4.64 | -3.13% | 77,387 | 36,323,118 |
| 2024-06-04 | 4.78 | 4.81 | 4.7 | 4.79 | -0.42% | 63,410 | 30,173,959 |
| 2024-06-03 | 4.92 | 4.93 | 4.75 | 4.81 | -2.63% | 100,524 | 48,454,126 |
| 2024-05-31 | 4.99 | 4.99 | 4.92 | 4.94 | +0.2% | 82,983 | 41,054,373 |
| 2024-05-30 | 4.93 | 5.16 | 4.9 | 4.93 | 0% | 134,520 | 67,446,490 |
| 2024-05-29 | 4.9 | 4.96 | 4.88 | 4.93 | +0.2% | 49,938 | 24,594,045 |
| 2024-05-28 | 5 | 5.01 | 4.91 | 4.92 | -1.8% | 45,824 | 22,716,642 |
| 2024-05-27 | 4.97 | 5.02 | 4.9 | 5.01 | +1.01% | 57,742 | 28,619,266 |
| 2024-05-24 | 4.95 | 5.04 | 4.9 | 4.96 | -0.2% | 62,859 | 31,381,664 |
| 2024-05-23 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 95,043 | 47,631,686 |
| 2024-05-22 | 5.13 | 5.19 | 5.09 | 5.1 | -0.97% | 66,710 | 34,241,598 |
| 2024-05-21 | 5.21 | 5.23 | 5.14 | 5.15 | -1.72% | 72,275 | 37,397,445 |
| 2024-05-20 | 5.26 | 5.32 | 5.22 | 5.24 | -0.57% | 84,594 | 44,518,164 |
| 2024-05-17 | 5.21 | 5.27 | 5.19 | 5.27 | +0.96% | 77,855 | 40,803,536 |
| 2024-05-16 | 5.16 | 5.26 | 5.16 | 5.22 | +1.16% | 84,703 | 44,159,430 |
| 2024-05-15 | 5.19 | 5.23 | 5.15 | 5.16 | -0.96% | 63,920 | 33,166,304 |
| 2024-05-14 | 5.15 | 5.21 | 5.13 | 5.21 | +1.17% | 65,509 | 33,905,558 |
| 2024-05-13 | 5.2 | 5.22 | 5.13 | 5.15 | -1.9% | 79,693 | 41,204,651 |
| 2024-05-10 | 5.24 | 5.27 | 5.18 | 5.25 | +0.19% | 97,969 | 51,260,910 |
| 2024-05-09 | 5.16 | 5.27 | 5.16 | 5.24 | +1.16% | 91,437 | 47,878,731 |
| 2024-05-08 | 5.3 | 5.31 | 5.17 | 5.18 | -0.96% | 100,099 | 52,243,477 |
| 2024-05-07 | 5.2 | 5.24 | 5.15 | 5.23 | +0.58% | 106,773 | 55,582,467 |
| 2024-05-06 | 5.1 | 5.2 | 5.1 | 5.2 | +2.56% | 122,718 | 63,433,732 |
| 2024-04-30 | 5.06 | 5.15 | 4.99 | 5.07 | +1.4% | 149,361 | 75,828,001 |
| 2024-04-29 | 4.85 | 5 | 4.84 | 5 | +2.67% | 93,227 | 46,082,785 |
| 2024-04-26 | 4.78 | 4.87 | 4.76 | 4.87 | +1.67% | 86,252 | 41,617,560 |
| 2024-04-25 | 4.76 | 4.83 | 4.73 | 4.79 | +0.21% | 79,764 | 38,171,134 |
| 2024-04-24 | 4.71 | 4.78 | 4.7 | 4.78 | +1.92% | 68,363 | 32,392,576 |
| 2024-04-23 | 4.68 | 4.76 | 4.67 | 4.69 | +0.64% | 77,578 | 36,488,196 |
| 2024-04-22 | 4.77 | 4.79 | 4.61 | 4.66 | -2.1% | 82,456 | 38,711,028 |
| 2024-04-19 | 4.86 | 4.93 | 4.74 | 4.76 | -2.66% | 132,439 | 63,562,162 |
| 2024-04-18 | 4.97 | 5.09 | 4.88 | 4.89 | -1.61% | 143,622 | 71,738,813 |
| 2024-04-17 | 4.62 | 4.97 | 4.62 | 4.97 | +6.2% | 169,006 | 82,353,886 |
| 2024-04-16 | 5.1 | 5.14 | 4.68 | 4.68 | -10% | 235,577 | 112,761,657 |
| 2024-04-15 | 5.4 | 5.45 | 5.07 | 5.2 | -5.11% | 246,347 | 129,394,677 |
| 2024-04-12 | 5.37 | 5.65 | 5.35 | 5.48 | +1.48% | 331,832 | 181,716,952 |
| 2024-04-11 | 5.27 | 5.41 | 5.21 | 5.4 | +1.69% | 154,125 | 82,343,063 |
| 2024-04-10 | 5.36 | 5.43 | 5.25 | 5.31 | -1.3% | 104,989 | 55,915,518 |
| 2024-04-09 | 5.23 | 5.38 | 5.21 | 5.38 | +2.87% | 120,221 | 63,766,056 |
| 2024-04-08 | 5.29 | 5.47 | 5.19 | 5.23 | -1.32% | 130,187 | 68,968,935 |
| 2024-04-03 | 5.35 | 5.36 | 5.25 | 5.3 | -1.12% | 99,751 | 52,743,550 |
| 2024-04-02 | 5.32 | 5.39 | 5.3 | 5.36 | +0.56% | 132,104 | 70,632,576 |
| 2024-04-01 | 5.26 | 5.34 | 5.23 | 5.33 | +1.91% | 127,027 | 67,279,726 |
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：