股票概览
4.19
+0.48%
+0.02
4.12
开盘价
4.27
最高价
4.11
最低价
41,321
成交量
数据更新至: 2024-06-28
技术指标
4.15
MA5 (5日均线)
4.23
MA10 (10日均线)
4.48
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 | 4.12 | 4.27 | 4.11 | 4.19 | +0.48% | 41,321 | 17,391,907 |
| 2024-06-27 | 4.26 | 4.33 | 4.16 | 4.17 | -2.34% | 42,897 | 18,118,191 |
| 2024-06-26 | 4.07 | 4.29 | 4.03 | 4.27 | +4.91% | 47,180 | 19,692,233 |
| 2024-06-25 | 4 | 4.13 | 4 | 4.07 | +0.74% | 40,721 | 16,618,728 |
| 2024-06-24 | 4.21 | 4.24 | 4 | 4.04 | -4.72% | 56,720 | 23,100,686 |
| 2024-06-21 | 4.29 | 4.33 | 4.17 | 4.24 | +0.95% | 47,133 | 20,090,122 |
| 2024-06-20 | 4.35 | 4.38 | 4.2 | 4.2 | -3.23% | 45,117 | 19,254,347 |
| 2024-06-19 | 4.39 | 4.45 | 4.31 | 4.34 | -0.91% | 41,898 | 18,337,129 |
| 2024-06-18 | 4.34 | 4.41 | 4.25 | 4.38 | 0% | 71,988 | 31,248,105 |
| 2024-06-17 | 4.51 | 4.52 | 4.36 | 4.38 | -2.88% | 48,364 | 21,344,092 |
| 2024-06-14 | 4.52 | 4.53 | 4.4 | 4.51 | -0.22% | 36,185 | 16,198,759 |
| 2024-06-13 | 4.64 | 4.66 | 4.48 | 4.52 | -2.59% | 64,347 | 29,143,594 |
| 2024-06-12 | 4.58 | 4.66 | 4.54 | 4.64 | +1.31% | 45,853 | 21,197,732 |
| 2024-06-11 | 4.63 | 4.65 | 4.46 | 4.58 | -1.08% | 48,954 | 22,300,478 |
| 2024-06-07 | 4.49 | 4.7 | 4.48 | 4.63 | +4.99% | 85,147 | 39,148,891 |
| 2024-06-06 | 4.8 | 4.83 | 4.35 | 4.41 | -7.55% | 109,132 | 49,031,584 |
| 2024-06-05 | 4.87 | 4.88 | 4.76 | 4.77 | -2.45% | 55,120 | 26,435,892 |
| 2024-06-04 | 5 | 5.01 | 4.8 | 4.89 | -2.98% | 57,922 | 28,252,152 |
| 2024-06-03 | 5.25 | 5.27 | 4.96 | 5.04 | -4.36% | 80,161 | 40,634,559 |
| 2024-05-31 | 5.32 | 5.36 | 5.26 | 5.27 | -0.94% | 31,060 | 16,462,590 |
| 2024-05-30 | 5.46 | 5.46 | 5.31 | 5.32 | -1.3% | 40,636 | 21,756,417 |
| 2024-05-29 | 5.36 | 5.47 | 5.3 | 5.39 | +1.13% | 36,353 | 19,634,590 |
| 2024-05-28 | 5.48 | 5.48 | 5.32 | 5.33 | -2.56% | 41,417 | 22,343,930 |
| 2024-05-27 | 5.53 | 5.55 | 5.36 | 5.47 | -0.91% | 42,015 | 22,832,792 |
| 2024-05-24 | 5.58 | 5.63 | 5.51 | 5.52 | -1.08% | 26,957 | 15,035,433 |
| 2024-05-23 | 5.73 | 5.74 | 5.55 | 5.58 | -3.13% | 48,780 | 27,352,511 |
| 2024-05-22 | 5.7 | 5.79 | 5.7 | 5.76 | +1.05% | 34,645 | 19,915,412 |
| 2024-05-21 | 5.77 | 5.8 | 5.67 | 5.7 | -1.89% | 41,710 | 23,847,978 |
| 2024-05-20 | 5.77 | 5.86 | 5.75 | 5.81 | +0.35% | 50,749 | 29,451,898 |
| 2024-05-17 | 5.76 | 5.85 | 5.69 | 5.79 | +0.35% | 49,745 | 28,625,344 |
| 2024-05-16 | 5.75 | 5.87 | 5.7 | 5.77 | +1.76% | 53,647 | 31,046,798 |
| 2024-05-15 | 5.69 | 5.74 | 5.58 | 5.67 | +0.18% | 46,752 | 26,584,382 |
| 2024-05-14 | 5.59 | 5.69 | 5.53 | 5.66 | +1.07% | 59,985 | 33,801,062 |
| 2024-05-13 | 5.69 | 5.97 | 5.5 | 5.6 | -2.78% | 94,249 | 53,043,650 |
| 2024-05-10 | 5.86 | 5.91 | 5.73 | 5.76 | -1.71% | 43,724 | 25,238,984 |
| 2024-05-09 | 5.68 | 5.89 | 5.68 | 5.86 | +2.63% | 56,339 | 32,894,176 |
| 2024-05-08 | 5.81 | 5.85 | 5.68 | 5.71 | -2.23% | 54,668 | 31,386,105 |
| 2024-05-07 | 5.78 | 5.87 | 5.75 | 5.84 | +0.69% | 63,706 | 37,131,728 |
| 2024-05-06 | 5.8 | 5.93 | 5.77 | 5.8 | +0.52% | 82,994 | 48,378,708 |
| 2024-04-30 | 5.74 | 6.03 | 5.69 | 5.77 | -1.54% | 98,608 | 57,367,846 |
| 2024-04-29 | 5.55 | 5.9 | 5.54 | 5.86 | +5.4% | 84,537 | 48,812,294 |
| 2024-04-26 | 5.48 | 5.62 | 5.35 | 5.56 | +1.83% | 69,406 | 38,262,294 |
| 2024-04-25 | 5.33 | 5.51 | 5.28 | 5.46 | +1.11% | 67,988 | 36,964,802 |
| 2024-04-24 | 5.38 | 5.44 | 5.32 | 5.4 | +0.93% | 61,435 | 33,081,710 |
| 2024-04-23 | 5.29 | 5.4 | 5.22 | 5.35 | +2.1% | 62,684 | 33,446,084 |
| 2024-04-22 | 5.37 | 5.39 | 5.1 | 5.24 | -2.06% | 63,746 | 33,398,217 |
| 2024-04-19 | 5.43 | 5.48 | 5.29 | 5.35 | -1.29% | 71,049 | 38,103,689 |
| 2024-04-18 | 5.46 | 5.59 | 5.27 | 5.42 | -0.37% | 110,330 | 59,968,115 |
| 2024-04-17 | 5.04 | 5.47 | 5.04 | 5.44 | +8.58% | 151,497 | 80,746,913 |
| 2024-04-16 | 5.47 | 5.54 | 4.99 | 5.01 | -9.57% | 184,958 | 94,458,805 |
| 2024-04-15 | 6.15 | 6.15 | 5.54 | 5.54 | -9.92% | 175,627 | 99,796,454 |
| 2024-04-12 | 6.31 | 6.39 | 6.11 | 6.15 | -3.3% | 114,472 | 71,130,661 |
| 2024-04-11 | 6.3 | 6.58 | 6.18 | 6.36 | +0.79% | 137,068 | 88,007,395 |
| 2024-04-10 | 6.48 | 6.6 | 6.21 | 6.31 | -3.96% | 147,684 | 93,902,669 |
| 2024-04-09 | 6.36 | 6.81 | 6.29 | 6.57 | +3.3% | 167,454 | 109,620,677 |
| 2024-04-08 | 6.64 | 6.65 | 6.33 | 6.36 | -4.5% | 114,267 | 73,741,085 |
| 2024-04-03 | 6.6 | 6.75 | 6.49 | 6.66 | +0.3% | 97,595 | 64,463,389 |
| 2024-04-02 | 6.49 | 6.68 | 6.46 | 6.64 | +1.84% | 104,184 | 68,687,459 |
| 2024-04-01 | 6.37 | 6.54 | 6.31 | 6.52 | -0.15% | 112,456 | 72,525,212 |
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：