股票概览
4.48
-7.63%
-0.37
4.6
开盘价
4.91
最高价
4.42
最低价
883,569
成交量
数据更新至: 2024-06-28
技术指标
4.29
MA5 (5日均线)
3.96
MA10 (10日均线)
3.79
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 | 4.6 | 4.91 | 4.42 | 4.48 | -7.63% | 883,569 | 406,152,192 |
| 2024-06-27 | 4.77 | 5.34 | 4.65 | 4.85 | +6.83% | 1,240,880 | 610,368,143 |
| 2024-06-26 | 3.66 | 4.54 | 3.61 | 4.54 | +20.11% | 660,991 | 290,029,213 |
| 2024-06-25 | 3.7 | 3.81 | 3.57 | 3.78 | -1.05% | 341,060 | 125,819,492 |
| 2024-06-24 | 3.51 | 3.94 | 3.37 | 3.82 | +7% | 358,534 | 132,284,978 |
| 2024-06-21 | 3.54 | 3.63 | 3.44 | 3.57 | +0.28% | 80,441 | 28,585,654 |
| 2024-06-20 | 3.67 | 3.7 | 3.54 | 3.56 | -4.04% | 76,057 | 27,394,991 |
| 2024-06-19 | 3.67 | 3.85 | 3.66 | 3.71 | +0.54% | 113,507 | 42,586,252 |
| 2024-06-18 | 3.55 | 3.69 | 3.54 | 3.69 | +3.36% | 80,925 | 29,417,747 |
| 2024-06-17 | 3.6 | 3.64 | 3.52 | 3.57 | -2.46% | 84,074 | 30,076,063 |
| 2024-06-14 | 3.58 | 3.69 | 3.52 | 3.66 | +1.95% | 103,310 | 37,156,544 |
| 2024-06-13 | 3.69 | 3.71 | 3.56 | 3.59 | -1.91% | 82,746 | 29,880,924 |
| 2024-06-12 | 3.52 | 3.68 | 3.47 | 3.66 | +4.87% | 100,452 | 36,354,396 |
| 2024-06-11 | 3.42 | 3.53 | 3.38 | 3.49 | 0% | 79,418 | 27,511,996 |
| 2024-06-07 | 3.4 | 3.5 | 3.38 | 3.49 | +4.8% | 99,869 | 34,505,032 |
| 2024-06-06 | 3.6 | 3.64 | 3.29 | 3.33 | -7.5% | 142,322 | 48,302,036 |
| 2024-06-05 | 3.65 | 3.65 | 3.53 | 3.6 | -1.1% | 69,787 | 25,127,478 |
| 2024-06-04 | 3.81 | 3.83 | 3.6 | 3.64 | -4.46% | 116,193 | 42,616,184 |
| 2024-06-03 | 4.01 | 4.02 | 3.78 | 3.81 | -4.75% | 103,975 | 40,157,746 |
| 2024-05-31 | 3.85 | 4.03 | 3.84 | 4 | +3.9% | 85,507 | 33,860,704 |
| 2024-05-30 | 3.88 | 3.95 | 3.82 | 3.85 | -1.79% | 67,569 | 26,166,780 |
| 2024-05-29 | 3.88 | 4.1 | 3.88 | 3.92 | +1.03% | 101,084 | 40,147,124 |
| 2024-05-28 | 3.94 | 4 | 3.85 | 3.88 | -2.02% | 61,022 | 23,925,156 |
| 2024-05-27 | 3.99 | 4.05 | 3.85 | 3.96 | -0.5% | 59,906 | 23,601,834 |
| 2024-05-24 | 4.05 | 4.09 | 3.98 | 3.98 | -2.21% | 54,975 | 22,070,090 |
| 2024-05-23 | 4.13 | 4.15 | 4.05 | 4.07 | -1.93% | 62,323 | 25,504,885 |
| 2024-05-22 | 4.16 | 4.19 | 4.1 | 4.15 | +0.24% | 47,262 | 19,599,816 |
| 2024-05-21 | 4.15 | 4.22 | 4.12 | 4.14 | -0.72% | 53,960 | 22,408,378 |
| 2024-05-20 | 4.22 | 4.27 | 4.14 | 4.17 | -1.42% | 71,402 | 29,918,753 |
| 2024-05-17 | 4.18 | 4.23 | 4.15 | 4.23 | +1.2% | 67,139 | 28,164,891 |
| 2024-05-16 | 4.08 | 4.24 | 4.08 | 4.18 | +2.45% | 91,663 | 38,307,797 |
| 2024-05-15 | 4.09 | 4.13 | 4.05 | 4.08 | -0.24% | 59,536 | 24,394,530 |
| 2024-05-14 | 4.01 | 4.11 | 3.99 | 4.09 | +3.28% | 99,859 | 40,511,458 |
| 2024-05-13 | 4.15 | 4.15 | 3.96 | 3.96 | -4.58% | 125,698 | 50,248,250 |
| 2024-05-10 | 4.24 | 4.3 | 4.14 | 4.15 | -2.12% | 81,926 | 34,310,089 |
| 2024-05-09 | 4.12 | 4.26 | 4.12 | 4.24 | +1.68% | 71,558 | 30,262,473 |
| 2024-05-08 | 4.22 | 4.22 | 4.15 | 4.17 | -1.42% | 77,370 | 32,315,273 |
| 2024-05-07 | 4.18 | 4.28 | 4.17 | 4.23 | +0.48% | 83,671 | 35,363,473 |
| 2024-05-06 | 4.25 | 4.29 | 4.18 | 4.21 | 0% | 86,795 | 36,694,882 |
| 2024-04-30 | 4.23 | 4.28 | 4.13 | 4.21 | +0.24% | 114,318 | 47,982,925 |
| 2024-04-29 | 4.08 | 4.21 | 4.08 | 4.2 | +2.19% | 169,351 | 70,799,673 |
| 2024-04-26 | 3.94 | 4.23 | 3.91 | 4.11 | +2.75% | 174,893 | 71,064,382 |
| 2024-04-25 | 3.9 | 4.15 | 3.85 | 4 | +2.56% | 160,878 | 64,090,254 |
| 2024-04-24 | 3.71 | 3.92 | 3.7 | 3.9 | +3.72% | 107,430 | 41,386,851 |
| 2024-04-23 | 3.69 | 3.8 | 3.69 | 3.76 | +2.45% | 88,326 | 33,136,063 |
| 2024-04-22 | 3.62 | 3.74 | 3.52 | 3.67 | +0.55% | 99,125 | 36,186,780 |
| 2024-04-19 | 3.77 | 3.78 | 3.63 | 3.65 | -4.2% | 124,386 | 45,915,437 |
| 2024-04-18 | 3.74 | 4.01 | 3.7 | 3.81 | +1.87% | 181,157 | 70,065,556 |
| 2024-04-17 | 3.47 | 3.74 | 3.46 | 3.74 | +9.36% | 130,305 | 47,881,717 |
| 2024-04-16 | 3.74 | 3.74 | 3.34 | 3.42 | -9.04% | 180,919 | 62,637,935 |
| 2024-04-15 | 3.96 | 3.99 | 3.69 | 3.76 | -4.81% | 140,711 | 53,371,998 |
| 2024-04-12 | 4.05 | 4.11 | 3.94 | 3.95 | -2.47% | 79,118 | 31,708,897 |
| 2024-04-11 | 3.98 | 4.12 | 3.97 | 4.05 | +1% | 100,856 | 41,047,539 |
| 2024-04-10 | 4.17 | 4.18 | 3.94 | 4.01 | -3.61% | 112,352 | 45,220,248 |
| 2024-04-09 | 4.17 | 4.24 | 4.12 | 4.16 | +0.48% | 91,057 | 37,948,285 |
| 2024-04-08 | 4.38 | 4.38 | 4.12 | 4.14 | -5.48% | 133,567 | 56,262,685 |
| 2024-04-03 | 4.48 | 4.48 | 4.35 | 4.38 | -2.23% | 99,637 | 43,766,413 |
| 2024-04-02 | 4.57 | 4.57 | 4.45 | 4.48 | -1.75% | 100,942 | 45,239,199 |
| 2024-04-01 | 4.47 | 4.56 | 4.44 | 4.56 | +2.7% | 100,527 | 45,389,079 |
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：