股票概览
4.26
0%
0
4.23
开盘价
4.32
最高价
4.19
最低价
58,527
成交量
数据更新至: 2024-06-28
技术指标
4.28
MA5 (5日均线)
4.33
MA10 (10日均线)
4.34
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 | 4.23 | 4.32 | 4.19 | 4.26 | 0% | 58,527 | 24,873,207 |
| 2024-06-27 | 4.31 | 4.38 | 4.22 | 4.26 | -1.62% | 33,045 | 14,210,477 |
| 2024-06-26 | 4.23 | 4.33 | 4.21 | 4.33 | +2.12% | 44,454 | 19,044,462 |
| 2024-06-25 | 4.31 | 4.36 | 4.16 | 4.24 | -1.62% | 65,153 | 27,542,228 |
| 2024-06-24 | 4.4 | 4.52 | 4.29 | 4.31 | -2.27% | 101,982 | 44,796,092 |
| 2024-06-21 | 4.27 | 4.47 | 4.15 | 4.41 | +3.28% | 93,510 | 40,609,433 |
| 2024-06-20 | 4.42 | 4.45 | 4.23 | 4.27 | -2.51% | 74,239 | 31,875,166 |
| 2024-06-19 | 4.44 | 4.49 | 4.33 | 4.38 | -0.68% | 83,705 | 36,774,246 |
| 2024-06-18 | 4.44 | 4.55 | 4.35 | 4.41 | -0.68% | 120,932 | 53,680,810 |
| 2024-06-17 | 4.38 | 4.58 | 4.34 | 4.44 | 0% | 124,605 | 55,424,590 |
| 2024-06-14 | 4.19 | 4.46 | 4.12 | 4.44 | +6.47% | 188,812 | 81,888,118 |
| 2024-06-13 | 4.27 | 4.3 | 4 | 4.17 | +0.24% | 214,518 | 88,520,972 |
| 2024-06-12 | 3.99 | 4.34 | 3.93 | 4.16 | +6.67% | 301,294 | 124,485,887 |
| 2024-06-11 | 3.48 | 4.01 | 3.44 | 3.9 | +9.24% | 413,998 | 154,335,119 |
| 2024-06-07 | 3.45 | 3.68 | 3.36 | 3.57 | -2.99% | 496,678 | 172,901,327 |
| 2024-06-06 | 3.68 | 3.68 | 3.68 | 3.68 | -20% | 70,611 | 25,984,848 |
| 2024-06-05 | 4.75 | 4.75 | 4.57 | 4.6 | -2.95% | 55,780 | 25,778,238 |
| 2024-06-04 | 4.9 | 4.92 | 4.67 | 4.74 | -4.44% | 78,190 | 37,164,305 |
| 2024-06-03 | 5.19 | 5.2 | 4.9 | 4.96 | -4.8% | 60,456 | 30,261,280 |
| 2024-05-31 | 5.21 | 5.23 | 5.17 | 5.21 | +0.19% | 18,757 | 9,754,913 |
| 2024-05-30 | 5.26 | 5.32 | 5.19 | 5.2 | -0.57% | 28,180 | 14,796,798 |
| 2024-05-29 | 5.21 | 5.3 | 5.2 | 5.23 | +0.19% | 20,638 | 10,820,018 |
| 2024-05-28 | 5.32 | 5.35 | 5.18 | 5.22 | -2.43% | 45,968 | 24,175,283 |
| 2024-05-27 | 5.41 | 5.48 | 5.29 | 5.35 | -1.47% | 58,659 | 31,497,941 |
| 2024-05-24 | 5.39 | 5.51 | 5.38 | 5.43 | 0% | 32,769 | 17,885,237 |
| 2024-05-23 | 5.48 | 5.48 | 5.37 | 5.43 | -0.55% | 30,636 | 16,580,593 |
| 2024-05-22 | 5.43 | 5.51 | 5.39 | 5.46 | +0.55% | 30,411 | 16,595,666 |
| 2024-05-21 | 5.47 | 5.5 | 5.39 | 5.43 | -0.37% | 37,435 | 20,325,088 |
| 2024-05-20 | 5.5 | 5.52 | 5.42 | 5.45 | -0.73% | 34,862 | 19,042,243 |
| 2024-05-17 | 5.49 | 5.5 | 5.4 | 5.49 | +0.55% | 35,320 | 19,301,615 |
| 2024-05-16 | 5.39 | 5.54 | 5.39 | 5.46 | +1.3% | 56,160 | 30,717,748 |
| 2024-05-15 | 5.42 | 5.5 | 5.36 | 5.39 | -1.28% | 38,523 | 20,946,381 |
| 2024-05-14 | 5.54 | 5.63 | 5.42 | 5.46 | -1.27% | 55,621 | 30,567,003 |
| 2024-05-13 | 5.69 | 5.69 | 5.5 | 5.53 | -2.81% | 61,445 | 34,190,112 |
| 2024-05-10 | 5.76 | 5.79 | 5.65 | 5.69 | -0.87% | 50,017 | 28,563,640 |
| 2024-05-09 | 5.68 | 5.8 | 5.65 | 5.74 | +1.06% | 63,259 | 36,173,589 |
| 2024-05-08 | 5.61 | 5.75 | 5.54 | 5.68 | +2.16% | 70,751 | 39,970,232 |
| 2024-05-07 | 5.45 | 5.62 | 5.43 | 5.56 | +1.46% | 47,524 | 26,341,922 |
| 2024-05-06 | 5.48 | 5.56 | 5.4 | 5.48 | +0.74% | 45,576 | 24,803,997 |
| 2024-04-30 | 5.43 | 5.48 | 5.3 | 5.44 | +0.18% | 47,222 | 25,537,471 |
| 2024-04-29 | 5.28 | 5.44 | 5.23 | 5.43 | +2.65% | 59,582 | 31,967,739 |
| 2024-04-26 | 5.33 | 5.39 | 5.22 | 5.29 | -0.94% | 74,974 | 39,581,229 |
| 2024-04-25 | 5.08 | 5.54 | 5.05 | 5.34 | +4.5% | 114,487 | 61,643,950 |
| 2024-04-24 | 5.13 | 5.18 | 5.06 | 5.11 | +0.39% | 38,857 | 19,841,568 |
| 2024-04-23 | 5.08 | 5.21 | 5.03 | 5.09 | +0.39% | 40,866 | 20,910,054 |
| 2024-04-22 | 5.05 | 5.13 | 4.88 | 5.07 | +0.4% | 48,093 | 24,146,809 |
| 2024-04-19 | 4.94 | 5.11 | 4.91 | 5.05 | +1.41% | 50,656 | 25,505,294 |
| 2024-04-18 | 5.23 | 5.23 | 4.96 | 4.98 | -4.41% | 91,864 | 46,541,482 |
| 2024-04-17 | 4.75 | 5.34 | 4.75 | 5.21 | +12.53% | 138,274 | 69,976,623 |
| 2024-04-16 | 5.14 | 5.21 | 4.6 | 4.63 | -11.3% | 150,064 | 71,545,507 |
| 2024-04-15 | 5.75 | 5.75 | 5.12 | 5.22 | -9.38% | 168,765 | 90,158,263 |
| 2024-04-12 | 5.89 | 5.92 | 5.7 | 5.76 | -3.52% | 112,158 | 65,126,203 |
| 2024-04-11 | 6 | 6.16 | 5.89 | 5.97 | -0.5% | 182,059 | 109,324,221 |
| 2024-04-10 | 6.09 | 6.16 | 5.95 | 6 | -2.28% | 150,916 | 91,171,754 |
| 2024-04-09 | 5.83 | 6.15 | 5.81 | 6.14 | +4.24% | 227,308 | 137,394,603 |
| 2024-04-08 | 5.8 | 6.06 | 5.69 | 5.89 | +1.9% | 234,590 | 137,914,406 |
| 2024-04-03 | 5.6 | 5.78 | 5.55 | 5.78 | +2.3% | 111,242 | 63,315,980 |
| 2024-04-02 | 5.58 | 5.72 | 5.55 | 5.65 | +0.36% | 101,015 | 56,969,891 |
| 2024-04-01 | 5.38 | 5.66 | 5.35 | 5.63 | +4.26% | 174,702 | 97,366,494 |
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：