股票概览
4.54
+2.25%
+0.1
4.41
开盘价
4.61
最高价
4.38
最低价
111,174
成交量
数据更新至: 2024-06-28
技术指标
4.51
MA5 (5日均线)
4.59
MA10 (10日均线)
4.65
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 | 4.41 | 4.61 | 4.38 | 4.54 | +2.25% | 111,174 | 50,559,898 |
| 2024-06-27 | 4.57 | 4.61 | 4.44 | 4.44 | -3.06% | 96,160 | 43,506,974 |
| 2024-06-26 | 4.21 | 4.6 | 4.21 | 4.58 | +0.88% | 175,879 | 77,999,125 |
| 2024-06-25 | 4.8 | 4.88 | 4.49 | 4.54 | +2.02% | 212,344 | 99,102,838 |
| 2024-06-24 | 4.61 | 4.61 | 4.37 | 4.45 | -3.68% | 91,536 | 40,841,464 |
| 2024-06-21 | 4.58 | 4.66 | 4.5 | 4.62 | +0.43% | 67,463 | 31,058,605 |
| 2024-06-20 | 4.74 | 4.78 | 4.59 | 4.6 | -3.16% | 61,280 | 28,544,408 |
| 2024-06-19 | 4.79 | 4.83 | 4.72 | 4.75 | -1.04% | 66,628 | 31,732,735 |
| 2024-06-18 | 4.63 | 4.8 | 4.61 | 4.8 | +4.12% | 89,473 | 42,326,922 |
| 2024-06-17 | 4.66 | 4.72 | 4.58 | 4.61 | -2.12% | 64,187 | 29,745,597 |
| 2024-06-14 | 4.7 | 4.75 | 4.65 | 4.71 | -0.42% | 52,648 | 24,771,056 |
| 2024-06-13 | 4.72 | 4.77 | 4.63 | 4.73 | +1.07% | 87,947 | 41,431,988 |
| 2024-06-12 | 4.54 | 4.7 | 4.54 | 4.68 | +2.86% | 76,764 | 35,667,136 |
| 2024-06-11 | 4.48 | 4.57 | 4.4 | 4.55 | +0.22% | 59,369 | 26,632,159 |
| 2024-06-07 | 4.48 | 4.57 | 4.45 | 4.54 | +3.18% | 86,430 | 39,010,463 |
| 2024-06-06 | 4.66 | 4.73 | 4.34 | 4.4 | -6.58% | 176,761 | 79,112,866 |
| 2024-06-05 | 4.69 | 4.94 | 4.62 | 4.71 | 0% | 113,599 | 54,398,205 |
| 2024-06-04 | 4.83 | 4.86 | 4.62 | 4.71 | -3.29% | 96,377 | 45,211,884 |
| 2024-06-03 | 5.1 | 5.11 | 4.81 | 4.87 | -4.13% | 94,027 | 46,458,566 |
| 2024-05-31 | 5 | 5.11 | 4.96 | 5.08 | +2.42% | 82,735 | 41,821,695 |
| 2024-05-30 | 4.92 | 5.01 | 4.86 | 4.96 | +0.61% | 69,840 | 34,610,727 |
| 2024-05-29 | 4.92 | 5 | 4.89 | 4.93 | +0.61% | 67,511 | 33,450,618 |
| 2024-05-28 | 4.89 | 4.99 | 4.86 | 4.9 | -0.61% | 61,870 | 30,513,967 |
| 2024-05-27 | 4.97 | 5.02 | 4.81 | 4.93 | -0.8% | 88,982 | 43,333,355 |
| 2024-05-24 | 5 | 5.09 | 4.95 | 4.97 | -1.58% | 88,306 | 44,346,204 |
| 2024-05-23 | 5.07 | 5.13 | 5.03 | 5.05 | -0.98% | 86,772 | 44,117,020 |
| 2024-05-22 | 5.15 | 5.17 | 5.07 | 5.1 | -0.39% | 75,467 | 38,544,803 |
| 2024-05-21 | 5.27 | 5.28 | 5.11 | 5.12 | -3.58% | 100,397 | 51,748,006 |
| 2024-05-20 | 5.19 | 5.35 | 5.17 | 5.31 | +2.31% | 157,350 | 82,912,757 |
| 2024-05-17 | 5.1 | 5.2 | 5.05 | 5.19 | +2.17% | 94,345 | 48,580,013 |
| 2024-05-16 | 5.12 | 5.19 | 5.07 | 5.08 | -0.97% | 76,307 | 39,123,428 |
| 2024-05-15 | 5.15 | 5.24 | 5.07 | 5.13 | -0.19% | 88,667 | 45,785,829 |
| 2024-05-14 | 5.1 | 5.19 | 5.09 | 5.14 | +0.98% | 67,454 | 34,663,773 |
| 2024-05-13 | 5.25 | 5.25 | 5.07 | 5.09 | -3.42% | 107,722 | 55,260,121 |
| 2024-05-10 | 5.3 | 5.32 | 5.19 | 5.27 | -0.57% | 110,759 | 58,180,278 |
| 2024-05-09 | 5.26 | 5.32 | 5.22 | 5.3 | +1.53% | 131,974 | 69,525,391 |
| 2024-05-08 | 5.4 | 5.4 | 5.22 | 5.22 | -3.51% | 162,904 | 86,006,673 |
| 2024-05-07 | 5.25 | 5.44 | 5.21 | 5.41 | +2.85% | 252,221 | 135,689,760 |
| 2024-05-06 | 5.31 | 5.36 | 5.2 | 5.26 | -0.57% | 243,815 | 128,077,499 |
| 2024-04-30 | 5.48 | 5.53 | 5.28 | 5.29 | -3.82% | 255,823 | 137,601,911 |
| 2024-04-29 | 5.38 | 5.62 | 5.38 | 5.5 | +3.58% | 293,550 | 160,619,444 |
| 2024-04-26 | 5.13 | 5.42 | 5.09 | 5.31 | +2.51% | 341,238 | 179,685,384 |
| 2024-04-25 | 5.23 | 5.32 | 5.13 | 5.18 | -4.95% | 323,687 | 169,012,419 |
| 2024-04-24 | 5.31 | 5.75 | 5.25 | 5.45 | +5.42% | 617,464 | 338,581,122 |
| 2024-04-23 | 4.6 | 5.54 | 4.57 | 5.17 | +11.9% | 511,613 | 267,666,958 |
| 2024-04-22 | 4.63 | 4.77 | 4.47 | 4.62 | +0.65% | 100,201 | 46,277,725 |
| 2024-04-19 | 4.57 | 4.63 | 4.5 | 4.59 | +0.88% | 86,739 | 39,733,511 |
| 2024-04-18 | 4.63 | 4.63 | 4.5 | 4.55 | -1.52% | 90,842 | 41,457,809 |
| 2024-04-17 | 4.23 | 4.62 | 4.23 | 4.62 | +12.68% | 142,451 | 63,757,269 |
| 2024-04-16 | 4.66 | 4.73 | 4.08 | 4.1 | -12.95% | 172,476 | 74,046,900 |
| 2024-04-15 | 4.99 | 5.03 | 4.58 | 4.71 | -5.04% | 128,533 | 61,169,730 |
| 2024-04-12 | 5.06 | 5.11 | 4.96 | 4.96 | -1.78% | 50,346 | 25,289,193 |
| 2024-04-11 | 4.97 | 5.1 | 4.89 | 5.05 | +1.61% | 59,868 | 30,101,190 |
| 2024-04-10 | 5.1 | 5.12 | 4.9 | 4.97 | -2.74% | 77,141 | 38,547,483 |
| 2024-04-09 | 5.06 | 5.18 | 5.05 | 5.11 | +0.59% | 58,772 | 30,067,159 |
| 2024-04-08 | 5.2 | 5.22 | 5.08 | 5.08 | -2.87% | 73,392 | 37,697,968 |
| 2024-04-03 | 5.32 | 5.36 | 5.13 | 5.23 | -2.61% | 89,025 | 46,583,511 |
| 2024-04-02 | 5.54 | 5.59 | 5.33 | 5.37 | +0.94% | 134,215 | 72,682,345 |
| 2024-04-01 | 5.29 | 5.34 | 5.25 | 5.32 | +0.95% | 88,127 | 46,772,324 |
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：