股票概览
4.51
+0.89%
+0.04
4.47
开盘价
4.58
最高价
4.46
最低价
123,032
成交量
数据更新至: 2024-06-28
技术指标
4.52
MA5 (5日均线)
4.57
MA10 (10日均线)
4.67
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 | 4.47 | 4.58 | 4.46 | 4.51 | +0.89% | 123,032 | 55,716,286 |
| 2024-06-27 | 4.58 | 4.6 | 4.47 | 4.47 | -2.61% | 132,489 | 59,976,830 |
| 2024-06-26 | 4.49 | 4.6 | 4.36 | 4.59 | +2.46% | 192,888 | 86,351,228 |
| 2024-06-25 | 4.45 | 4.62 | 4.43 | 4.48 | -1.97% | 188,561 | 84,574,686 |
| 2024-06-24 | 4.62 | 4.75 | 4.54 | 4.57 | +1.33% | 309,077 | 143,991,253 |
| 2024-06-21 | 4.5 | 4.56 | 4.45 | 4.51 | 0% | 86,690 | 39,108,279 |
| 2024-06-20 | 4.66 | 4.66 | 4.5 | 4.51 | -3.22% | 154,662 | 70,458,323 |
| 2024-06-19 | 4.7 | 4.74 | 4.64 | 4.66 | -1.06% | 104,626 | 48,907,802 |
| 2024-06-18 | 4.66 | 4.71 | 4.63 | 4.71 | +1.29% | 103,208 | 48,245,363 |
| 2024-06-17 | 4.69 | 4.72 | 4.62 | 4.65 | -1.27% | 105,245 | 49,158,901 |
| 2024-06-14 | 4.67 | 4.71 | 4.62 | 4.71 | +0.64% | 136,157 | 63,580,600 |
| 2024-06-13 | 4.71 | 4.75 | 4.65 | 4.68 | -1.27% | 140,551 | 65,785,029 |
| 2024-06-12 | 4.69 | 4.76 | 4.65 | 4.74 | +0.64% | 158,075 | 74,729,254 |
| 2024-06-11 | 4.66 | 4.74 | 4.6 | 4.71 | +1.73% | 171,827 | 80,670,794 |
| 2024-06-07 | 4.57 | 4.67 | 4.55 | 4.63 | +3.12% | 179,390 | 82,785,741 |
| 2024-06-06 | 4.7 | 4.76 | 4.43 | 4.49 | -4.26% | 268,912 | 122,309,669 |
| 2024-06-05 | 4.78 | 4.82 | 4.69 | 4.69 | -2.49% | 153,664 | 72,922,095 |
| 2024-06-04 | 4.98 | 4.99 | 4.58 | 4.81 | -4.56% | 293,663 | 139,823,039 |
| 2024-06-03 | 5.18 | 5.18 | 5.01 | 5.04 | -2.51% | 205,706 | 104,435,158 |
| 2024-05-31 | 5.09 | 5.22 | 5.07 | 5.17 | +1.17% | 261,298 | 134,535,825 |
| 2024-05-30 | 5.07 | 5.21 | 5.04 | 5.11 | +0.2% | 209,300 | 107,545,157 |
| 2024-05-29 | 5.12 | 5.18 | 5.05 | 5.1 | -1.16% | 220,105 | 112,448,452 |
| 2024-05-28 | 5 | 5.27 | 4.96 | 5.16 | +2.79% | 363,514 | 186,381,855 |
| 2024-05-27 | 4.97 | 5.03 | 4.9 | 5.02 | +0.8% | 160,444 | 79,642,724 |
| 2024-05-24 | 4.97 | 5.07 | 4.95 | 4.98 | 0% | 170,621 | 85,468,121 |
| 2024-05-23 | 5.09 | 5.11 | 4.95 | 4.98 | -2.73% | 247,443 | 124,175,589 |
| 2024-05-22 | 5.07 | 5.16 | 5.07 | 5.12 | +0.39% | 166,819 | 85,281,850 |
| 2024-05-21 | 5.18 | 5.18 | 5.07 | 5.1 | -1.35% | 188,111 | 95,934,312 |
| 2024-05-20 | 5.17 | 5.24 | 5.15 | 5.17 | -0.96% | 221,676 | 114,964,117 |
| 2024-05-17 | 5.31 | 5.38 | 5.16 | 5.22 | -1.69% | 314,781 | 163,837,356 |
| 2024-05-16 | 5.02 | 5.5 | 5.02 | 5.31 | +5.78% | 573,350 | 302,642,215 |
| 2024-05-15 | 5.07 | 5.14 | 5.02 | 5.02 | -1.38% | 252,022 | 127,481,794 |
| 2024-05-14 | 5.16 | 5.26 | 5.08 | 5.09 | -0.78% | 333,505 | 171,798,473 |
| 2024-05-13 | 5.31 | 5.39 | 5.1 | 5.13 | -7.9% | 612,761 | 317,861,700 |
| 2024-05-10 | 5.79 | 5.79 | 5.56 | 5.57 | -3.97% | 427,202 | 240,505,992 |
| 2024-05-09 | 5.77 | 5.89 | 5.73 | 5.8 | -0.51% | 447,036 | 259,046,818 |
| 2024-05-08 | 5.75 | 5.91 | 5.61 | 5.83 | +0.87% | 625,988 | 364,026,682 |
| 2024-05-07 | 5.8 | 5.82 | 5.69 | 5.78 | -0.52% | 452,563 | 259,916,950 |
| 2024-05-06 | 5.56 | 5.89 | 5.56 | 5.81 | +5.25% | 583,620 | 334,736,215 |
| 2024-04-30 | 5.69 | 5.73 | 5.51 | 5.52 | -2.99% | 405,825 | 225,650,837 |
| 2024-04-29 | 5.47 | 5.7 | 5.44 | 5.69 | +3.08% | 483,782 | 271,923,418 |
| 2024-04-26 | 5.37 | 5.55 | 5.32 | 5.52 | +1.28% | 452,108 | 247,041,217 |
| 2024-04-25 | 5.49 | 5.58 | 5.4 | 5.45 | -1.98% | 383,496 | 210,451,943 |
| 2024-04-24 | 5.41 | 5.57 | 5.41 | 5.56 | +1.83% | 381,224 | 210,378,177 |
| 2024-04-23 | 5.48 | 5.7 | 5.42 | 5.46 | -1.62% | 432,583 | 239,396,088 |
| 2024-04-22 | 5.73 | 5.88 | 5.5 | 5.55 | -6.41% | 640,726 | 360,776,091 |
| 2024-04-19 | 5.72 | 6.21 | 5.59 | 5.93 | +4.22% | 933,061 | 548,986,226 |
| 2024-04-18 | 5.55 | 5.87 | 5.48 | 5.69 | +2.52% | 787,626 | 449,203,091 |
| 2024-04-17 | 5.1 | 5.64 | 5.1 | 5.55 | +12.8% | 768,238 | 418,010,560 |
| 2024-04-16 | 5.51 | 5.58 | 4.92 | 4.92 | -12.77% | 714,322 | 367,430,682 |
| 2024-04-15 | 6 | 6.15 | 5.46 | 5.64 | -7.39% | 775,927 | 442,131,456 |
| 2024-04-12 | 6.28 | 6.46 | 6.08 | 6.09 | -5.58% | 771,714 | 482,179,181 |
| 2024-04-11 | 6 | 6.75 | 5.96 | 6.45 | +4.37% | 1,015,044 | 653,196,355 |
| 2024-04-10 | 6.17 | 6.25 | 5.79 | 6.18 | +1.64% | 908,936 | 551,045,580 |
| 2024-04-09 | 6.3 | 6.5 | 5.91 | 6.08 | -3.95% | 886,727 | 542,503,749 |
| 2024-04-08 | 6.71 | 6.78 | 6.26 | 6.33 | -8.39% | 969,894 | 632,974,513 |
| 2024-04-03 | 6.38 | 6.98 | 6.38 | 6.91 | +6.14% | 1,231,385 | 832,578,826 |
| 2024-04-02 | 6.81 | 7.04 | 6.46 | 6.51 | -7.26% | 1,269,227 | 853,648,875 |
| 2024-04-01 | 6.58 | 7.18 | 6.44 | 7.02 | +6.69% | 1,449,971 | 993,429,470 |
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：