股票概览
4.25
-1.39%
-0.06
4.35
开盘价
4.36
最高价
4.21
最低价
185,639
成交量
数据更新至: 2024-06-28
技术指标
4.28
MA5 (5日均线)
4.56
MA10 (10日均线)
4.84
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 | 4.35 | 4.36 | 4.21 | 4.25 | -1.39% | 185,639 | 79,806,830 |
| 2024-06-27 | 4.31 | 4.42 | 4.26 | 4.31 | -0.69% | 193,035 | 83,614,119 |
| 2024-06-26 | 4.17 | 4.36 | 4.09 | 4.34 | +3.83% | 236,293 | 100,122,593 |
| 2024-06-25 | 4.27 | 4.34 | 4.14 | 4.18 | -3.02% | 222,418 | 93,250,490 |
| 2024-06-24 | 4.69 | 4.7 | 4.27 | 4.31 | -7.91% | 299,881 | 132,294,371 |
| 2024-06-21 | 4.64 | 4.78 | 4.51 | 4.68 | -0.43% | 218,486 | 102,017,993 |
| 2024-06-20 | 4.84 | 4.99 | 4.68 | 4.7 | -3.89% | 351,388 | 168,223,384 |
| 2024-06-19 | 4.96 | 5.13 | 4.85 | 4.89 | -4.12% | 410,081 | 202,872,850 |
| 2024-06-18 | 5.07 | 5.3 | 5.07 | 5.1 | +5.81% | 527,868 | 273,096,483 |
| 2024-06-17 | 4.86 | 4.94 | 4.78 | 4.82 | -2.23% | 216,115 | 104,400,951 |
| 2024-06-14 | 4.84 | 5.06 | 4.69 | 4.93 | +2.92% | 347,608 | 168,481,028 |
| 2024-06-13 | 5 | 5.04 | 4.76 | 4.79 | -4.58% | 308,559 | 150,033,291 |
| 2024-06-12 | 5.26 | 5.31 | 4.97 | 5.02 | -0.79% | 381,317 | 193,410,731 |
| 2024-06-11 | 4.78 | 5.14 | 4.65 | 5.06 | +4.98% | 419,113 | 207,468,704 |
| 2024-06-07 | 4.91 | 5.04 | 4.7 | 4.82 | -0.82% | 363,044 | 176,785,930 |
| 2024-06-06 | 4.78 | 5.28 | 4.78 | 4.86 | -8.47% | 571,594 | 283,204,305 |
| 2024-06-05 | 5.61 | 5.63 | 5.31 | 5.31 | -10% | 220,469 | 118,292,792 |
| 2024-06-04 | 5.63 | 5.99 | 5.59 | 5.9 | +6.69% | 830,653 | 481,244,671 |
| 2024-06-03 | 5.08 | 5.53 | 5.05 | 5.53 | +9.94% | 713,471 | 378,962,635 |
| 2024-05-31 | 5.28 | 5.33 | 4.99 | 5.03 | -4.73% | 503,270 | 257,214,195 |
| 2024-05-30 | 5.83 | 5.89 | 5.24 | 5.28 | -9.12% | 640,297 | 352,543,198 |
| 2024-05-29 | 5.99 | 6.1 | 5.81 | 5.81 | -9.92% | 690,490 | 405,671,217 |
| 2024-05-28 | 6.8 | 7.23 | 6.3 | 6.45 | -7.86% | 1,020,354 | 678,168,452 |
| 2024-05-27 | 7.5 | 8.25 | 6.75 | 7 | -6.67% | 1,140,814 | 844,762,642 |
| 2024-05-24 | 7.45 | 7.5 | 6.8 | 7.5 | +9.97% | 849,177 | 631,725,320 |
| 2024-05-23 | 6.6 | 6.82 | 5.84 | 6.82 | +10% | 748,293 | 495,710,900 |
| 2024-05-22 | 5.71 | 6.2 | 5.71 | 6.2 | +9.93% | 703,809 | 421,721,593 |
| 2024-05-21 | 5.2 | 5.64 | 5.08 | 5.64 | +9.94% | 450,289 | 240,252,405 |
| 2024-05-20 | 4.66 | 5.13 | 4.66 | 5.13 | +10.09% | 215,436 | 109,817,792 |
| 2024-05-17 | 4.76 | 4.88 | 4.61 | 4.66 | -2.1% | 169,913 | 80,016,890 |
| 2024-05-16 | 4.89 | 5.14 | 4.7 | 4.76 | -2.86% | 273,936 | 133,332,968 |
| 2024-05-15 | 4.99 | 5.2 | 4.87 | 4.9 | -5.95% | 318,406 | 159,726,598 |
| 2024-05-14 | 4.7 | 5.21 | 4.7 | 5.21 | +9.92% | 336,782 | 171,706,013 |
| 2024-05-13 | 4.68 | 4.78 | 4.54 | 4.74 | 0% | 122,515 | 57,385,118 |
| 2024-05-10 | 4.58 | 4.84 | 4.44 | 4.74 | +3.49% | 162,308 | 75,052,239 |
| 2024-05-09 | 4.36 | 4.62 | 4.26 | 4.58 | +4.57% | 119,231 | 53,504,592 |
| 2024-05-08 | 4.32 | 4.42 | 4.28 | 4.38 | +1.39% | 85,769 | 37,416,650 |
| 2024-05-07 | 4.29 | 4.34 | 4.25 | 4.32 | +1.17% | 68,770 | 29,595,290 |
| 2024-05-06 | 4.27 | 4.34 | 4.21 | 4.27 | +0.71% | 91,140 | 39,009,185 |
| 2024-04-30 | 4.26 | 4.41 | 4.19 | 4.24 | +1.19% | 180,546 | 77,508,106 |
| 2024-04-29 | 3.87 | 4.26 | 3.86 | 4.19 | +8.27% | 136,490 | 56,323,046 |
| 2024-04-26 | 3.84 | 3.9 | 3.75 | 3.87 | +0.26% | 63,330 | 24,211,889 |
| 2024-04-25 | 3.81 | 3.89 | 3.75 | 3.86 | +2.66% | 65,590 | 25,178,572 |
| 2024-04-24 | 3.66 | 3.78 | 3.65 | 3.76 | +3.01% | 55,189 | 20,543,908 |
| 2024-04-23 | 3.6 | 3.69 | 3.57 | 3.65 | +1.67% | 72,395 | 26,389,862 |
| 2024-04-22 | 3.62 | 3.7 | 3.48 | 3.59 | -1.1% | 79,886 | 28,789,215 |
| 2024-04-19 | 3.71 | 3.77 | 3.62 | 3.63 | -2.68% | 60,070 | 22,138,478 |
| 2024-04-18 | 3.67 | 3.81 | 3.53 | 3.73 | +1.63% | 113,246 | 41,667,746 |
| 2024-04-17 | 3.37 | 3.69 | 3.3 | 3.67 | +4.86% | 135,412 | 48,533,476 |
| 2024-04-16 | 3.79 | 3.79 | 3.5 | 3.5 | -10.03% | 45,655 | 16,050,061 |
| 2024-04-15 | 4.3 | 4.32 | 3.89 | 3.89 | -9.95% | 115,865 | 46,139,101 |
| 2024-04-12 | 4.39 | 4.44 | 4.31 | 4.32 | -1.14% | 62,287 | 27,157,706 |
| 2024-04-11 | 4.44 | 4.49 | 4.35 | 4.37 | -2.46% | 73,335 | 32,400,737 |
| 2024-04-10 | 4.61 | 4.64 | 4.42 | 4.48 | -3.86% | 93,685 | 42,236,678 |
| 2024-04-09 | 4.51 | 4.7 | 4.46 | 4.66 | +3.1% | 103,447 | 47,506,049 |
| 2024-04-08 | 4.62 | 4.66 | 4.5 | 4.52 | -3% | 99,733 | 45,659,512 |
| 2024-04-03 | 4.55 | 4.74 | 4.53 | 4.66 | +2.19% | 139,127 | 64,278,918 |
| 2024-04-02 | 4.58 | 4.62 | 4.5 | 4.56 | -0.87% | 102,064 | 46,526,644 |
| 2024-04-01 | 4.45 | 4.62 | 4.45 | 4.6 | +3.14% | 118,968 | 54,124,574 |
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：