股票概览
4.43
+0.45%
+0.02
4.32
开盘价
4.51
最高价
4.32
最低价
2,049,820
成交量
数据更新至: 2024-06-28
技术指标
4.54
MA5 (5日均线)
4.78
MA10 (10日均线)
4.18
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 | 4.32 | 4.51 | 4.32 | 4.43 | +0.45% | 2,049,820 | 908,271,058 |
| 2024-06-27 | 4.45 | 4.65 | 4.41 | 4.41 | -2.22% | 2,744,516 | 1,246,377,958 |
| 2024-06-26 | 4.48 | 4.56 | 4.28 | 4.51 | +0.67% | 2,400,543 | 1,059,600,336 |
| 2024-06-25 | 4.89 | 4.95 | 4.39 | 4.48 | -7.82% | 3,393,509 | 1,575,081,293 |
| 2024-06-24 | 5.06 | 5.32 | 4.74 | 4.86 | -5.26% | 3,541,599 | 1,795,087,298 |
| 2024-06-21 | 5.22 | 5.48 | 5.1 | 5.13 | -5.7% | 3,309,225 | 1,742,109,511 |
| 2024-06-20 | 5.13 | 5.77 | 5.02 | 5.44 | +3.42% | 4,689,846 | 2,507,970,043 |
| 2024-06-19 | 5.11 | 5.57 | 4.93 | 5.26 | +3.54% | 4,972,966 | 2,609,742,866 |
| 2024-06-18 | 4.2 | 5.08 | 4.18 | 5.08 | +20.09% | 4,432,641 | 2,093,042,340 |
| 2024-06-17 | 4.3 | 4.66 | 4.15 | 4.23 | +7.09% | 2,697,451 | 1,167,671,711 |
| 2024-06-14 | 3.68 | 3.95 | 3.63 | 3.95 | +5.9% | 1,536,022 | 584,650,608 |
| 2024-06-13 | 3.65 | 3.81 | 3.58 | 3.73 | +0.54% | 1,138,754 | 420,042,101 |
| 2024-06-12 | 3.69 | 3.85 | 3.65 | 3.71 | -1.07% | 1,192,418 | 448,628,382 |
| 2024-06-11 | 3.6 | 3.83 | 3.54 | 3.75 | +3.59% | 1,285,361 | 477,075,277 |
| 2024-06-07 | 3.59 | 3.72 | 3.42 | 3.62 | +3.72% | 1,290,130 | 462,178,366 |
| 2024-06-06 | 3.66 | 3.69 | 3.42 | 3.49 | -6.93% | 1,508,586 | 535,646,314 |
| 2024-06-05 | 3.33 | 3.96 | 3.33 | 3.75 | +12.61% | 2,041,817 | 733,023,332 |
| 2024-06-04 | 3.14 | 3.42 | 3.13 | 3.33 | +5.38% | 863,064 | 282,870,517 |
| 2024-06-03 | 3.29 | 3.33 | 3.13 | 3.16 | -1.86% | 292,029 | 94,250,923 |
| 2024-05-31 | 3.15 | 3.23 | 3.13 | 3.22 | +2.55% | 201,285 | 64,331,040 |
| 2024-05-30 | 3.13 | 3.17 | 3.07 | 3.14 | 0% | 140,726 | 44,113,836 |
| 2024-05-29 | 3.13 | 3.19 | 3.12 | 3.14 | 0% | 151,584 | 47,863,062 |
| 2024-05-28 | 3.19 | 3.21 | 3.12 | 3.14 | -2.18% | 165,281 | 52,224,868 |
| 2024-05-27 | 3.21 | 3.21 | 3.12 | 3.21 | +0.94% | 175,962 | 55,599,954 |
| 2024-05-24 | 3.25 | 3.27 | 3.18 | 3.18 | -1.24% | 152,220 | 48,976,858 |
| 2024-05-23 | 3.3 | 3.31 | 3.22 | 3.22 | -2.72% | 164,939 | 53,689,629 |
| 2024-05-22 | 3.28 | 3.32 | 3.26 | 3.31 | +0.61% | 133,339 | 43,949,828 |
| 2024-05-21 | 3.35 | 3.36 | 3.27 | 3.29 | -2.08% | 179,582 | 59,221,725 |
| 2024-05-20 | 3.34 | 3.4 | 3.31 | 3.36 | +0.9% | 250,256 | 84,022,413 |
| 2024-05-17 | 3.26 | 3.33 | 3.25 | 3.33 | +1.83% | 211,045 | 69,764,855 |
| 2024-05-16 | 3.23 | 3.31 | 3.23 | 3.27 | +1.55% | 189,615 | 62,183,049 |
| 2024-05-15 | 3.27 | 3.29 | 3.21 | 3.22 | -1.23% | 169,947 | 55,266,068 |
| 2024-05-14 | 3.27 | 3.33 | 3.25 | 3.26 | +0.62% | 150,527 | 49,259,664 |
| 2024-05-13 | 3.34 | 3.35 | 3.23 | 3.24 | -3.57% | 273,093 | 89,633,724 |
| 2024-05-10 | 3.45 | 3.47 | 3.36 | 3.36 | -2.61% | 215,960 | 73,289,035 |
| 2024-05-09 | 3.42 | 3.47 | 3.42 | 3.45 | +0.29% | 206,608 | 71,237,576 |
| 2024-05-08 | 3.5 | 3.51 | 3.43 | 3.44 | -2.27% | 257,681 | 89,173,295 |
| 2024-05-07 | 3.51 | 3.57 | 3.48 | 3.52 | -1.12% | 393,417 | 138,516,214 |
| 2024-05-06 | 3.6 | 3.71 | 3.54 | 3.56 | -0.28% | 598,651 | 215,776,170 |
| 2024-04-30 | 3.58 | 3.73 | 3.5 | 3.57 | +1.42% | 640,964 | 230,245,895 |
| 2024-04-29 | 3.35 | 3.63 | 3.35 | 3.52 | +6.02% | 539,833 | 187,940,571 |
| 2024-04-26 | 3.2 | 3.34 | 3.19 | 3.32 | +3.43% | 296,594 | 97,606,283 |
| 2024-04-25 | 3.24 | 3.25 | 3.19 | 3.21 | -0.93% | 187,153 | 60,286,927 |
| 2024-04-24 | 3.1 | 3.25 | 3.1 | 3.24 | +4.52% | 348,719 | 111,534,674 |
| 2024-04-23 | 3.07 | 3.12 | 3.06 | 3.1 | +0.98% | 167,942 | 52,090,518 |
| 2024-04-22 | 3.07 | 3.12 | 2.98 | 3.07 | -0.32% | 163,548 | 50,067,475 |
| 2024-04-19 | 3.1 | 3.13 | 3.06 | 3.08 | -0.32% | 194,703 | 60,143,015 |
| 2024-04-18 | 3.14 | 3.15 | 3.08 | 3.09 | -1.9% | 261,747 | 81,597,768 |
| 2024-04-17 | 2.98 | 3.16 | 2.98 | 3.15 | +7.14% | 344,206 | 106,975,629 |
| 2024-04-16 | 3.09 | 3.17 | 2.93 | 2.94 | -4.85% | 392,428 | 118,276,391 |
| 2024-04-15 | 3.2 | 3.22 | 3.01 | 3.09 | -4.92% | 408,273 | 126,510,157 |
| 2024-04-12 | 3.26 | 3.32 | 3.23 | 3.25 | -0.61% | 202,836 | 66,504,541 |
| 2024-04-11 | 3.26 | 3.34 | 3.25 | 3.27 | -0.61% | 202,790 | 66,992,930 |
| 2024-04-10 | 3.39 | 3.4 | 3.23 | 3.29 | -3.8% | 379,497 | 125,068,441 |
| 2024-04-09 | 3.49 | 3.53 | 3.38 | 3.42 | -3.66% | 608,685 | 208,621,677 |
| 2024-04-08 | 3.45 | 3.69 | 3.41 | 3.55 | +2.9% | 715,173 | 255,968,912 |
| 2024-04-03 | 3.54 | 3.54 | 3.42 | 3.45 | -3.09% | 269,550 | 93,244,707 |
| 2024-04-02 | 3.61 | 3.62 | 3.53 | 3.56 | -1.11% | 241,813 | 86,355,172 |
| 2024-04-01 | 3.56 | 3.65 | 3.55 | 3.6 | +1.12% | 228,647 | 82,361,595 |
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：