股票概览
4.63
+3.81%
+0.17
4.45
开盘价
4.64
最高价
4.43
最低价
1,771,534
成交量
数据更新至: 2024-06-28
技术指标
4.50
MA5 (5日均线)
4.43
MA10 (10日均线)
4.38
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 | 4.45 | 4.64 | 4.43 | 4.63 | +3.81% | 1,771,534 | 806,175,805 |
| 2024-06-27 | 4.5 | 4.61 | 4.45 | 4.46 | -1.11% | 1,473,071 | 665,995,677 |
| 2024-06-26 | 4.48 | 4.54 | 4.41 | 4.51 | +0.22% | 1,201,373 | 536,427,830 |
| 2024-06-25 | 4.41 | 4.56 | 4.36 | 4.5 | +2.04% | 1,605,236 | 716,438,475 |
| 2024-06-24 | 4.34 | 4.48 | 4.33 | 4.41 | +1.38% | 1,458,827 | 645,269,959 |
| 2024-06-21 | 4.38 | 4.43 | 4.32 | 4.35 | -0.68% | 980,124 | 428,256,097 |
| 2024-06-20 | 4.34 | 4.4 | 4.31 | 4.38 | +1.15% | 1,199,693 | 524,281,467 |
| 2024-06-19 | 4.36 | 4.4 | 4.31 | 4.33 | -0.46% | 789,145 | 343,401,241 |
| 2024-06-18 | 4.32 | 4.37 | 4.26 | 4.35 | +0.23% | 1,105,362 | 476,844,082 |
| 2024-06-17 | 4.33 | 4.39 | 4.29 | 4.34 | -0.69% | 1,178,044 | 510,086,548 |
| 2024-06-14 | 4.52 | 4.52 | 4.31 | 4.37 | -3.32% | 1,817,554 | 801,553,787 |
| 2024-06-13 | 4.43 | 4.58 | 4.39 | 4.52 | +2.49% | 1,423,686 | 641,589,048 |
| 2024-06-12 | 4.32 | 4.44 | 4.28 | 4.41 | +1.61% | 1,317,672 | 577,930,803 |
| 2024-06-11 | 4.41 | 4.45 | 4.26 | 4.34 | -1.59% | 1,728,136 | 749,304,124 |
| 2024-06-07 | 4.33 | 4.43 | 4.3 | 4.41 | +1.61% | 1,417,371 | 618,609,402 |
| 2024-06-06 | 4.26 | 4.41 | 4.24 | 4.34 | +1.88% | 1,949,313 | 848,769,690 |
| 2024-06-05 | 4.25 | 4.31 | 4.24 | 4.26 | +0.24% | 1,164,583 | 497,789,865 |
| 2024-06-04 | 4.27 | 4.29 | 4.2 | 4.25 | -0.23% | 1,153,743 | 489,324,584 |
| 2024-06-03 | 4.18 | 4.3 | 4.18 | 4.26 | +1.67% | 1,334,573 | 566,746,542 |
| 2024-05-31 | 4.22 | 4.25 | 4.16 | 4.19 | -0.71% | 1,013,573 | 425,517,631 |
| 2024-05-30 | 4.25 | 4.3 | 4.19 | 4.22 | -0.71% | 913,914 | 387,667,414 |
| 2024-05-29 | 4.23 | 4.27 | 4.17 | 4.25 | +0.47% | 1,099,970 | 465,285,925 |
| 2024-05-28 | 4.16 | 4.26 | 4.15 | 4.23 | +1.44% | 1,342,995 | 566,097,913 |
| 2024-05-27 | 4.1 | 4.2 | 4.1 | 4.17 | +1.96% | 1,250,811 | 520,785,627 |
| 2024-05-24 | 3.98 | 4.12 | 3.96 | 4.09 | +2.51% | 1,988,036 | 809,340,921 |
| 2024-05-23 | 4.01 | 4.05 | 3.96 | 3.99 | -0.5% | 935,780 | 374,063,880 |
| 2024-05-22 | 4.01 | 4.07 | 4 | 4.01 | 0% | 999,286 | 403,093,346 |
| 2024-05-21 | 4.01 | 4.03 | 3.99 | 4.01 | -0.25% | 732,067 | 293,271,622 |
| 2024-05-20 | 3.98 | 4.04 | 3.93 | 4.02 | +0.75% | 1,324,436 | 527,345,916 |
| 2024-05-17 | 3.96 | 4.02 | 3.95 | 3.99 | +0.5% | 930,886 | 371,348,600 |
| 2024-05-16 | 4.03 | 4.04 | 3.97 | 3.97 | -1.49% | 1,117,919 | 446,952,418 |
| 2024-05-15 | 4.08 | 4.11 | 4.02 | 4.03 | -1.47% | 742,176 | 301,096,549 |
| 2024-05-14 | 4.12 | 4.13 | 4.04 | 4.09 | -0.97% | 1,231,454 | 501,704,466 |
| 2024-05-13 | 4.08 | 4.16 | 4.06 | 4.13 | +1.23% | 1,364,536 | 561,642,780 |
| 2024-05-10 | 4.07 | 4.1 | 4.05 | 4.08 | +0.49% | 1,039,225 | 423,484,613 |
| 2024-05-09 | 4.08 | 4.09 | 4.03 | 4.06 | -0.49% | 1,104,021 | 448,500,505 |
| 2024-05-08 | 4.05 | 4.11 | 4.05 | 4.08 | +0.25% | 781,734 | 319,041,395 |
| 2024-05-07 | 4.09 | 4.12 | 4.04 | 4.07 | -0.49% | 1,069,797 | 436,115,108 |
| 2024-05-06 | 4.13 | 4.14 | 4.01 | 4.09 | -0.49% | 1,405,133 | 570,589,312 |
| 2024-04-30 | 4.04 | 4.14 | 4.03 | 4.11 | +1.73% | 1,258,269 | 516,554,536 |
| 2024-04-29 | 4.04 | 4.08 | 3.98 | 4.04 | -0.49% | 1,538,870 | 619,870,815 |
| 2024-04-26 | 4.18 | 4.21 | 4.02 | 4.06 | -2.87% | 2,373,571 | 969,576,368 |
| 2024-04-25 | 4.23 | 4.25 | 4.15 | 4.18 | -1.18% | 1,035,528 | 433,718,143 |
| 2024-04-24 | 4.16 | 4.26 | 4.14 | 4.23 | +2.17% | 1,254,831 | 528,167,258 |
| 2024-04-23 | 4.22 | 4.23 | 4.12 | 4.14 | -2.13% | 1,025,517 | 426,633,955 |
| 2024-04-22 | 4.27 | 4.32 | 4.18 | 4.23 | -0.24% | 1,552,051 | 658,367,590 |
| 2024-04-19 | 4.18 | 4.3 | 4.17 | 4.24 | +0.71% | 1,164,065 | 494,356,908 |
| 2024-04-18 | 4.26 | 4.32 | 4.17 | 4.21 | -1.64% | 1,493,758 | 633,074,814 |
| 2024-04-17 | 4.18 | 4.3 | 4.12 | 4.28 | +1.9% | 1,345,708 | 566,670,897 |
| 2024-04-16 | 4.26 | 4.32 | 4.13 | 4.2 | -1.18% | 1,550,778 | 655,470,722 |
| 2024-04-15 | 4.09 | 4.27 | 4.07 | 4.25 | +3.91% | 1,602,990 | 672,109,368 |
| 2024-04-12 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 877,729 | 360,469,053 |
| 2024-04-11 | 4.1 | 4.16 | 4.08 | 4.12 | +0.24% | 1,070,303 | 442,141,622 |
| 2024-04-10 | 4.04 | 4.14 | 4.03 | 4.11 | +1.73% | 1,167,312 | 478,551,910 |
| 2024-04-09 | 4.12 | 4.13 | 4.04 | 4.04 | -1.7% | 1,315,792 | 535,846,787 |
| 2024-04-08 | 3.98 | 4.15 | 3.96 | 4.11 | +3.01% | 1,703,061 | 695,332,446 |
| 2024-04-03 | 3.99 | 4.02 | 3.91 | 3.99 | -0.5% | 1,139,385 | 450,994,438 |
| 2024-04-02 | 3.96 | 4.04 | 3.95 | 4.01 | +0.75% | 1,026,030 | 411,591,357 |
| 2024-04-01 | 4.04 | 4.1 | 3.96 | 3.98 | -1.49% | 1,407,378 | 566,146,255 |
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：