股票概览
4.42
-1.12%
-0.05
4.42
开盘价
4.53
最高价
4.39
最低价
184,664
成交量
数据更新至: 2024-06-28
技术指标
4.34
MA5 (5日均线)
4.45
MA10 (10日均线)
4.50
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 | 4.53 | 4.39 | 4.42 | -1.12% | 184,664 | 82,439,254 |
| 2024-06-27 | 4.49 | 4.63 | 4.45 | 4.47 | +0.68% | 265,590 | 120,259,986 |
| 2024-06-26 | 4.12 | 4.44 | 4.08 | 4.44 | +6.99% | 231,487 | 99,485,406 |
| 2024-06-25 | 4.14 | 4.3 | 4.1 | 4.15 | -1.19% | 170,403 | 71,325,064 |
| 2024-06-24 | 4.53 | 4.53 | 4.18 | 4.2 | -5.41% | 203,803 | 87,415,216 |
| 2024-06-21 | 4.43 | 4.53 | 4.37 | 4.44 | -1.11% | 178,901 | 79,571,987 |
| 2024-06-20 | 4.63 | 4.67 | 4.47 | 4.49 | -3.23% | 238,735 | 108,404,196 |
| 2024-06-19 | 4.79 | 4.85 | 4.6 | 4.64 | -3.13% | 377,047 | 176,656,963 |
| 2024-06-18 | 5.08 | 5.09 | 4.69 | 4.79 | +7.64% | 519,399 | 249,756,644 |
| 2024-06-17 | 4.44 | 4.52 | 4.4 | 4.45 | +0.23% | 173,291 | 77,191,421 |
| 2024-06-14 | 4.49 | 4.52 | 4.35 | 4.44 | -0.89% | 229,189 | 101,589,392 |
| 2024-06-13 | 4.59 | 4.61 | 4.41 | 4.48 | -0.44% | 274,644 | 123,397,428 |
| 2024-06-12 | 4.2 | 4.53 | 4.2 | 4.5 | +7.14% | 376,043 | 166,357,113 |
| 2024-06-11 | 4.09 | 4.22 | 3.91 | 4.2 | +2.69% | 345,064 | 141,844,565 |
| 2024-06-07 | 3.89 | 4.2 | 3.87 | 4.09 | +8.78% | 502,327 | 204,747,620 |
| 2024-06-06 | 4.01 | 4.28 | 3.7 | 3.76 | -9.4% | 705,556 | 276,389,432 |
| 2024-06-05 | 3.61 | 4.49 | 3.61 | 4.15 | -7.98% | 737,465 | 296,612,385 |
| 2024-06-04 | 4.51 | 4.51 | 4.51 | 4.51 | -20.04% | 65,387 | 29,489,537 |
| 2024-06-03 | 5.88 | 5.88 | 5.6 | 5.64 | -3.09% | 127,940 | 72,914,555 |
| 2024-05-31 | 5.55 | 5.86 | 5.55 | 5.82 | +4.11% | 150,519 | 86,770,287 |
| 2024-05-30 | 5.62 | 5.65 | 5.46 | 5.59 | -0.53% | 95,053 | 53,045,236 |
| 2024-05-29 | 5.7 | 5.81 | 5.57 | 5.62 | -1.75% | 147,646 | 83,739,757 |
| 2024-05-28 | 5.78 | 5.85 | 5.67 | 5.72 | -0.87% | 95,242 | 54,897,222 |
| 2024-05-27 | 5.8 | 5.91 | 5.67 | 5.77 | -0.69% | 113,073 | 64,971,490 |
| 2024-05-24 | 5.96 | 6.04 | 5.78 | 5.81 | -3.01% | 132,462 | 77,987,680 |
| 2024-05-23 | 6.15 | 6.15 | 5.97 | 5.99 | -2.76% | 127,972 | 77,202,571 |
| 2024-05-22 | 6.08 | 6.17 | 6.02 | 6.16 | +1.65% | 118,681 | 72,622,972 |
| 2024-05-21 | 6.18 | 6.22 | 6.05 | 6.06 | -1.3% | 112,249 | 68,526,573 |
| 2024-05-20 | 6.16 | 6.24 | 6.09 | 6.14 | -0.32% | 132,288 | 81,466,045 |
| 2024-05-17 | 6.14 | 6.16 | 5.98 | 6.16 | +0.98% | 143,189 | 87,180,642 |
| 2024-05-16 | 6.01 | 6.18 | 6 | 6.1 | +1.33% | 155,319 | 94,853,459 |
| 2024-05-15 | 6.13 | 6.22 | 6.02 | 6.02 | -2.11% | 169,694 | 103,556,892 |
| 2024-05-14 | 5.93 | 6.24 | 5.86 | 6.15 | +5.13% | 287,775 | 175,396,544 |
| 2024-05-13 | 6.02 | 6.05 | 5.8 | 5.85 | -3.78% | 177,552 | 104,571,853 |
| 2024-05-10 | 6.27 | 6.36 | 6.06 | 6.08 | -3.03% | 194,596 | 119,268,268 |
| 2024-05-09 | 6.3 | 6.37 | 6.26 | 6.27 | +0.32% | 136,357 | 86,068,800 |
| 2024-05-08 | 6.45 | 6.47 | 6.23 | 6.25 | -3.99% | 199,675 | 126,146,658 |
| 2024-05-07 | 6.48 | 6.57 | 6.41 | 6.51 | +1.09% | 167,977 | 108,911,612 |
| 2024-05-06 | 6.48 | 6.62 | 6.41 | 6.44 | 0% | 189,557 | 123,278,157 |
| 2024-04-30 | 6.43 | 6.59 | 6.35 | 6.44 | +0.31% | 236,672 | 153,339,300 |
| 2024-04-29 | 6.19 | 6.45 | 6.17 | 6.42 | +3.22% | 205,004 | 130,755,662 |
| 2024-04-26 | 6.19 | 6.27 | 6.15 | 6.22 | +1.47% | 192,108 | 119,635,929 |
| 2024-04-25 | 6.19 | 6.28 | 6.12 | 6.13 | -1.61% | 156,765 | 97,071,690 |
| 2024-04-24 | 6.03 | 6.24 | 6.01 | 6.23 | +2.98% | 177,384 | 109,270,873 |
| 2024-04-23 | 6.08 | 6.14 | 6.02 | 6.05 | +0.5% | 125,115 | 75,981,614 |
| 2024-04-22 | 5.95 | 6.12 | 5.75 | 6.02 | +1.35% | 178,648 | 106,787,272 |
| 2024-04-19 | 6.02 | 6.09 | 5.87 | 5.94 | -1.98% | 146,353 | 87,214,970 |
| 2024-04-18 | 6.16 | 6.21 | 5.99 | 6.06 | -1.94% | 201,998 | 123,091,317 |
| 2024-04-17 | 5.86 | 6.22 | 5.86 | 6.18 | +7.67% | 210,435 | 128,747,624 |
| 2024-04-16 | 6.19 | 6.24 | 5.67 | 5.74 | -8.01% | 272,459 | 159,488,275 |
| 2024-04-15 | 6.71 | 6.74 | 6.13 | 6.24 | -7.56% | 320,898 | 203,542,237 |
| 2024-04-12 | 6.91 | 6.97 | 6.72 | 6.75 | -1.46% | 130,999 | 89,310,018 |
| 2024-04-11 | 6.82 | 6.98 | 6.78 | 6.85 | +0.44% | 149,803 | 103,655,509 |
| 2024-04-10 | 7.1 | 7.1 | 6.75 | 6.82 | -3.4% | 174,287 | 119,466,752 |
| 2024-04-09 | 7 | 7.08 | 6.94 | 7.06 | +2.02% | 122,021 | 85,792,036 |
| 2024-04-08 | 7.1 | 7.12 | 6.88 | 6.92 | -2.54% | 162,401 | 113,107,092 |
| 2024-04-03 | 7.32 | 7.36 | 7.07 | 7.1 | -3.53% | 197,940 | 141,562,922 |
| 2024-04-02 | 7.52 | 7.55 | 7.3 | 7.36 | -2.9% | 207,718 | 153,470,955 |
| 2024-04-01 | 7.42 | 7.58 | 7.39 | 7.58 | +2.85% | 211,789 | 159,211,857 |
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：