股票概览
4.45
+1.37%
+0.06
4.38
开盘价
4.52
最高价
4.33
最低价
294,157
成交量
数据更新至: 2024-06-28
技术指标
4.42
MA5 (5日均线)
4.55
MA10 (10日均线)
4.53
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 | 4.38 | 4.52 | 4.33 | 4.45 | +1.37% | 294,157 | 131,389,119 |
| 2024-06-27 | 4.47 | 4.51 | 4.37 | 4.39 | -2.66% | 239,339 | 106,310,992 |
| 2024-06-26 | 4.35 | 4.52 | 4.24 | 4.51 | +3.92% | 301,242 | 132,332,326 |
| 2024-06-25 | 4.4 | 4.45 | 4.3 | 4.34 | -1.36% | 253,768 | 110,574,895 |
| 2024-06-24 | 4.58 | 4.66 | 4.39 | 4.4 | -5.17% | 321,706 | 145,024,102 |
| 2024-06-21 | 4.62 | 4.72 | 4.5 | 4.64 | +0.43% | 314,491 | 145,367,525 |
| 2024-06-20 | 4.77 | 4.8 | 4.61 | 4.62 | -3.75% | 378,626 | 177,996,976 |
| 2024-06-19 | 4.74 | 4.93 | 4.71 | 4.8 | +1.05% | 531,930 | 255,962,349 |
| 2024-06-18 | 4.6 | 4.85 | 4.56 | 4.75 | +3.71% | 454,045 | 214,001,720 |
| 2024-06-17 | 4.53 | 4.63 | 4.53 | 4.58 | +0.44% | 208,103 | 95,500,673 |
| 2024-06-14 | 4.54 | 4.58 | 4.47 | 4.56 | -0.22% | 211,493 | 95,698,580 |
| 2024-06-13 | 4.55 | 4.65 | 4.53 | 4.57 | +0.88% | 305,023 | 140,007,056 |
| 2024-06-12 | 4.48 | 4.57 | 4.46 | 4.53 | +1.12% | 300,462 | 136,028,373 |
| 2024-06-11 | 4.25 | 4.48 | 4.19 | 4.48 | +4.43% | 323,858 | 141,881,598 |
| 2024-06-07 | 4.3 | 4.39 | 4.22 | 4.29 | +1.18% | 260,940 | 112,318,684 |
| 2024-06-06 | 4.4 | 4.55 | 4.2 | 4.24 | -3.85% | 386,130 | 167,751,084 |
| 2024-06-05 | 4.45 | 4.52 | 4.37 | 4.41 | -1.34% | 310,175 | 137,944,165 |
| 2024-06-04 | 4.74 | 4.74 | 4.35 | 4.47 | -6.49% | 678,941 | 303,213,085 |
| 2024-06-03 | 4.75 | 4.84 | 4.69 | 4.78 | +0.63% | 358,815 | 171,088,431 |
| 2024-05-31 | 4.67 | 4.79 | 4.66 | 4.75 | +1.28% | 234,861 | 111,817,932 |
| 2024-05-30 | 4.67 | 4.74 | 4.57 | 4.69 | -0.42% | 231,539 | 108,161,192 |
| 2024-05-29 | 4.77 | 4.82 | 4.67 | 4.71 | -1.67% | 281,597 | 133,373,855 |
| 2024-05-28 | 4.78 | 4.92 | 4.73 | 4.79 | +0.42% | 392,375 | 189,654,112 |
| 2024-05-27 | 4.72 | 4.79 | 4.62 | 4.77 | +1.49% | 250,288 | 117,571,217 |
| 2024-05-24 | 4.77 | 4.85 | 4.7 | 4.7 | -1.67% | 204,265 | 97,311,212 |
| 2024-05-23 | 4.88 | 4.9 | 4.77 | 4.78 | -2.45% | 265,381 | 127,901,114 |
| 2024-05-22 | 4.8 | 4.92 | 4.79 | 4.9 | +1.45% | 272,210 | 132,493,873 |
| 2024-05-21 | 4.82 | 4.86 | 4.78 | 4.83 | +0.21% | 183,249 | 88,271,491 |
| 2024-05-20 | 4.83 | 4.86 | 4.78 | 4.82 | -0.21% | 212,197 | 102,244,750 |
| 2024-05-17 | 4.7 | 4.83 | 4.67 | 4.83 | +2.99% | 302,632 | 144,466,401 |
| 2024-05-16 | 4.65 | 4.75 | 4.65 | 4.69 | +1.08% | 223,836 | 105,421,275 |
| 2024-05-15 | 4.69 | 4.75 | 4.61 | 4.64 | -1.07% | 220,383 | 103,150,708 |
| 2024-05-14 | 4.7 | 4.79 | 4.67 | 4.69 | 0% | 236,427 | 111,528,344 |
| 2024-05-13 | 4.77 | 4.85 | 4.63 | 4.69 | -2.29% | 359,355 | 169,866,321 |
| 2024-05-10 | 4.95 | 4.98 | 4.78 | 4.8 | -3.03% | 337,442 | 163,078,742 |
| 2024-05-09 | 4.9 | 4.98 | 4.87 | 4.95 | +2.06% | 295,991 | 146,271,182 |
| 2024-05-08 | 4.95 | 4.95 | 4.83 | 4.85 | -2.02% | 248,680 | 121,149,302 |
| 2024-05-07 | 4.92 | 4.98 | 4.87 | 4.95 | 0% | 277,182 | 136,634,923 |
| 2024-05-06 | 4.95 | 5.01 | 4.9 | 4.95 | +1.64% | 306,129 | 151,267,228 |
| 2024-04-30 | 4.92 | 4.98 | 4.82 | 4.87 | -0.81% | 353,162 | 172,597,346 |
| 2024-04-29 | 4.73 | 4.92 | 4.73 | 4.91 | +4.03% | 485,854 | 236,200,600 |
| 2024-04-26 | 4.59 | 4.75 | 4.57 | 4.72 | +2.16% | 457,194 | 214,240,179 |
| 2024-04-25 | 4.52 | 4.63 | 4.46 | 4.62 | +1.99% | 359,425 | 164,368,414 |
| 2024-04-24 | 4.34 | 4.64 | 4.33 | 4.53 | +4.86% | 466,947 | 210,418,983 |
| 2024-04-23 | 4.27 | 4.35 | 4.26 | 4.32 | +1.65% | 217,610 | 93,839,508 |
| 2024-04-22 | 4.25 | 4.32 | 4.14 | 4.25 | -1.39% | 252,079 | 106,847,722 |
| 2024-04-19 | 4.38 | 4.49 | 4.29 | 4.31 | -2.93% | 361,566 | 157,380,854 |
| 2024-04-18 | 4.58 | 4.6 | 4.42 | 4.44 | -3.27% | 470,252 | 211,064,266 |
| 2024-04-17 | 4.33 | 4.6 | 4.28 | 4.59 | +10.07% | 669,593 | 302,839,479 |
| 2024-04-16 | 4.51 | 4.53 | 4.17 | 4.17 | -9.15% | 691,922 | 297,613,756 |
| 2024-04-15 | 4.98 | 5.09 | 4.5 | 4.59 | -9.11% | 1,127,478 | 529,700,661 |
| 2024-04-12 | 5.7 | 6.03 | 4.71 | 5.05 | -12.93% | 1,637,929 | 914,458,126 |
| 2024-04-11 | 5.52 | 5.86 | 5.47 | 5.8 | +3.39% | 825,192 | 474,455,074 |
| 2024-04-10 | 5.6 | 5.85 | 5.56 | 5.61 | -0.88% | 650,198 | 369,973,955 |
| 2024-04-09 | 5.66 | 5.72 | 5.55 | 5.66 | -1.91% | 572,308 | 322,177,604 |
| 2024-04-08 | 5.3 | 5.8 | 5.3 | 5.77 | +7.85% | 1,019,657 | 571,731,533 |
| 2024-04-03 | 5.49 | 5.53 | 5.26 | 5.35 | -3.25% | 457,093 | 245,042,535 |
| 2024-04-02 | 5.6 | 5.7 | 5.46 | 5.53 | -1.07% | 535,884 | 298,262,413 |
| 2024-04-01 | 5.58 | 5.64 | 5.49 | 5.59 | +0.18% | 564,464 | 314,091,587 |
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：