股票概览
4.47
-5.5%
-0.26
4.67
开盘价
4.85
最高价
4.45
最低价
166,438
成交量
数据更新至: 2024-06-28
技术指标
4.62
MA5 (5日均线)
4.40
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 | 4.67 | 4.85 | 4.45 | 4.47 | -5.5% | 166,438 | 77,134,262 |
| 2024-06-27 | 4.56 | 4.84 | 4.48 | 4.73 | +2.38% | 208,398 | 97,192,335 |
| 2024-06-26 | 4.7 | 4.7 | 4.44 | 4.62 | -3.14% | 205,772 | 93,656,338 |
| 2024-06-25 | 4.31 | 4.98 | 4.29 | 4.77 | +6.24% | 322,041 | 150,553,820 |
| 2024-06-24 | 4.08 | 4.94 | 4.05 | 4.49 | +8.98% | 271,876 | 125,198,586 |
| 2024-06-21 | 4.03 | 4.21 | 3.99 | 4.12 | -1.9% | 110,413 | 45,506,510 |
| 2024-06-20 | 4.33 | 4.44 | 4.18 | 4.2 | -5.41% | 161,459 | 69,107,709 |
| 2024-06-19 | 4.12 | 4.53 | 4.05 | 4.44 | +8.29% | 255,793 | 110,502,335 |
| 2024-06-18 | 4.05 | 4.12 | 3.96 | 4.1 | +1.49% | 89,847 | 36,389,210 |
| 2024-06-17 | 4.12 | 4.23 | 4 | 4.04 | -2.88% | 101,961 | 41,534,636 |
| 2024-06-14 | 4.08 | 4.26 | 4 | 4.16 | +1.46% | 166,440 | 69,145,986 |
| 2024-06-13 | 4.1 | 4.16 | 3.96 | 4.1 | -0.73% | 127,693 | 51,571,133 |
| 2024-06-12 | 4.18 | 4.18 | 3.98 | 4.13 | -2.59% | 163,155 | 66,529,310 |
| 2024-06-11 | 4 | 4.41 | 3.75 | 4.24 | +3.67% | 261,315 | 107,882,129 |
| 2024-06-07 | 3.5 | 4.09 | 3.5 | 4.09 | +19.94% | 114,420 | 45,995,574 |
| 2024-06-06 | 3.65 | 3.71 | 3.33 | 3.41 | -8.09% | 76,232 | 26,364,786 |
| 2024-06-05 | 3.82 | 3.82 | 3.66 | 3.71 | -3.89% | 63,255 | 23,643,173 |
| 2024-06-04 | 3.92 | 3.93 | 3.73 | 3.86 | -2.53% | 66,746 | 25,536,639 |
| 2024-06-03 | 4 | 4 | 3.76 | 3.96 | -1.25% | 69,182 | 26,782,800 |
| 2024-05-31 | 3.94 | 4.02 | 3.93 | 4.01 | +1.78% | 32,921 | 13,062,444 |
| 2024-05-30 | 4.04 | 4.1 | 3.92 | 3.94 | -3.9% | 53,940 | 21,516,404 |
| 2024-05-29 | 4 | 4.17 | 3.97 | 4.1 | +2.5% | 57,478 | 23,530,128 |
| 2024-05-28 | 4.01 | 4.02 | 3.93 | 4 | -0.25% | 49,727 | 19,791,649 |
| 2024-05-27 | 4.1 | 4.14 | 3.91 | 4.01 | -1.96% | 64,339 | 25,620,093 |
| 2024-05-24 | 4.16 | 4.27 | 4.06 | 4.09 | -1.45% | 93,659 | 39,251,164 |
| 2024-05-23 | 4.25 | 4.31 | 4.1 | 4.15 | -3.49% | 52,872 | 22,043,636 |
| 2024-05-22 | 4.14 | 4.35 | 4.09 | 4.3 | +4.12% | 67,318 | 28,558,509 |
| 2024-05-21 | 4.2 | 4.22 | 4.03 | 4.13 | -1.67% | 52,845 | 21,682,319 |
| 2024-05-20 | 4.34 | 4.38 | 4.17 | 4.2 | -3% | 68,144 | 28,929,273 |
| 2024-05-17 | 4.2 | 4.37 | 4.17 | 4.33 | +2.61% | 82,449 | 35,527,576 |
| 2024-05-16 | 4.12 | 4.25 | 4.12 | 4.22 | +2.68% | 78,328 | 32,902,580 |
| 2024-05-15 | 4.04 | 4.21 | 3.97 | 4.11 | +1.73% | 77,130 | 31,810,120 |
| 2024-05-14 | 4.01 | 4.05 | 3.95 | 4.04 | +2.02% | 48,956 | 19,667,538 |
| 2024-05-13 | 4.1 | 4.13 | 3.9 | 3.96 | -4.35% | 71,675 | 28,520,438 |
| 2024-05-10 | 4.21 | 4.3 | 4.1 | 4.14 | -1.66% | 56,383 | 23,438,678 |
| 2024-05-09 | 4.07 | 4.21 | 4.05 | 4.21 | +2.93% | 56,632 | 23,529,766 |
| 2024-05-08 | 4.17 | 4.23 | 4.06 | 4.09 | -1.92% | 73,409 | 30,320,543 |
| 2024-05-07 | 4.08 | 4.19 | 4.03 | 4.17 | +3.22% | 99,324 | 40,916,451 |
| 2024-05-06 | 3.98 | 4.09 | 3.97 | 4.04 | +2.02% | 104,374 | 42,059,866 |
| 2024-04-30 | 4.05 | 4.11 | 3.88 | 3.96 | -3.18% | 96,564 | 38,331,649 |
| 2024-04-29 | 3.95 | 4.09 | 3.9 | 4.09 | +3.54% | 135,176 | 54,446,305 |
| 2024-04-26 | 3.95 | 4.06 | 3.87 | 3.95 | -0.25% | 156,148 | 61,507,915 |
| 2024-04-25 | 4.09 | 4.26 | 3.93 | 3.96 | -8.55% | 255,879 | 103,764,810 |
| 2024-04-24 | 4.17 | 4.33 | 4.03 | 4.33 | +19.94% | 283,834 | 120,291,101 |
| 2024-04-23 | 3.41 | 3.66 | 3.41 | 3.61 | +6.49% | 95,964 | 34,319,595 |
| 2024-04-22 | 3.55 | 3.57 | 3.34 | 3.39 | -5.31% | 80,064 | 27,396,811 |
| 2024-04-19 | 3.69 | 3.76 | 3.55 | 3.58 | -2.98% | 87,117 | 31,683,187 |
| 2024-04-18 | 3.86 | 3.89 | 3.61 | 3.69 | -5.14% | 114,851 | 42,628,432 |
| 2024-04-17 | 3.48 | 3.9 | 3.48 | 3.89 | +14.75% | 137,395 | 51,617,625 |
| 2024-04-16 | 3.93 | 3.96 | 3.34 | 3.39 | -16.71% | 192,830 | 68,489,620 |
| 2024-04-15 | 4.55 | 4.55 | 3.95 | 4.07 | -13.03% | 187,669 | 79,075,667 |
| 2024-04-12 | 4.61 | 4.83 | 4.49 | 4.68 | +1.52% | 185,836 | 86,801,797 |
| 2024-04-11 | 4.43 | 4.75 | 4.31 | 4.61 | +1.1% | 205,181 | 93,216,709 |
| 2024-04-10 | 4.6 | 4.85 | 4.47 | 4.56 | -5.79% | 215,153 | 99,475,638 |
| 2024-04-09 | 4.8 | 5.15 | 4.53 | 4.84 | -3.01% | 305,450 | 145,267,132 |
| 2024-04-08 | 4.54 | 5.38 | 4.44 | 4.99 | +11.14% | 294,378 | 145,949,662 |
| 2024-04-03 | 4.56 | 4.56 | 4.41 | 4.49 | -1.54% | 50,355 | 22,553,771 |
| 2024-04-02 | 4.58 | 4.7 | 4.52 | 4.56 | +0.22% | 73,580 | 33,809,811 |
| 2024-04-01 | 4.42 | 4.55 | 4.41 | 4.55 | +3.41% | 63,554 | 28,607,655 |
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：