股票概览
4.41
+1.85%
+0.08
4.36
开盘价
4.45
最高价
4.27
最低价
71,027
成交量
数据更新至: 2024-06-28
技术指标
4.36
MA5 (5日均线)
4.42
MA10 (10日均线)
4.48
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 | 4.36 | 4.45 | 4.27 | 4.41 | +1.85% | 71,027 | 31,232,267 |
| 2024-06-27 | 4.45 | 4.55 | 4.32 | 4.33 | -3.35% | 64,654 | 28,680,016 |
| 2024-06-26 | 4.34 | 4.48 | 4.26 | 4.48 | +2.28% | 69,000 | 30,293,178 |
| 2024-06-25 | 4.23 | 4.42 | 4.23 | 4.38 | +3.79% | 64,988 | 28,269,945 |
| 2024-06-24 | 4.45 | 4.45 | 4.16 | 4.22 | -4.52% | 77,314 | 32,840,625 |
| 2024-06-21 | 4.46 | 4.49 | 4.3 | 4.42 | -0.67% | 39,254 | 17,355,553 |
| 2024-06-20 | 4.51 | 4.59 | 4.42 | 4.45 | -2.63% | 47,631 | 21,266,034 |
| 2024-06-19 | 4.62 | 4.65 | 4.51 | 4.57 | -0.22% | 43,640 | 19,948,625 |
| 2024-06-18 | 4.42 | 4.59 | 4.37 | 4.58 | +4.33% | 74,824 | 33,674,772 |
| 2024-06-17 | 4.45 | 4.45 | 4.36 | 4.39 | -0.68% | 57,715 | 25,383,293 |
| 2024-06-14 | 4.6 | 4.6 | 4.4 | 4.42 | -2.64% | 55,704 | 24,828,420 |
| 2024-06-13 | 4.54 | 4.56 | 4.44 | 4.54 | +0.67% | 65,143 | 29,422,005 |
| 2024-06-12 | 4.47 | 4.53 | 4.38 | 4.51 | +2.04% | 79,445 | 35,504,749 |
| 2024-06-11 | 4.56 | 4.56 | 4.3 | 4.42 | -3.49% | 136,148 | 59,572,972 |
| 2024-06-07 | 4.15 | 4.65 | 4.15 | 4.58 | +12.53% | 138,019 | 61,307,496 |
| 2024-06-06 | 4.45 | 4.48 | 3.95 | 4.07 | -7.5% | 108,428 | 44,550,078 |
| 2024-06-05 | 4.52 | 4.57 | 4.39 | 4.4 | -3.51% | 57,475 | 25,616,957 |
| 2024-06-04 | 4.73 | 4.83 | 4.48 | 4.56 | -5.2% | 86,494 | 39,420,262 |
| 2024-06-03 | 5 | 5.03 | 4.73 | 4.81 | -3.22% | 65,773 | 31,931,835 |
| 2024-05-31 | 4.87 | 5 | 4.85 | 4.97 | +1.43% | 36,410 | 18,030,667 |
| 2024-05-30 | 4.91 | 5 | 4.89 | 4.9 | -1.61% | 32,871 | 16,233,979 |
| 2024-05-29 | 4.88 | 5.03 | 4.88 | 4.98 | +1.01% | 32,597 | 16,199,435 |
| 2024-05-28 | 4.92 | 5 | 4.79 | 4.93 | +0.2% | 41,131 | 20,353,829 |
| 2024-05-27 | 4.96 | 5.05 | 4.86 | 4.92 | -0.4% | 53,638 | 26,425,764 |
| 2024-05-24 | 4.95 | 5.06 | 4.91 | 4.94 | -1.4% | 35,833 | 17,873,464 |
| 2024-05-23 | 5.12 | 5.13 | 4.98 | 5.01 | -1.38% | 57,329 | 28,847,572 |
| 2024-05-22 | 4.99 | 5.19 | 4.97 | 5.08 | -3.05% | 88,860 | 45,074,820 |
| 2024-05-21 | 5.12 | 5.26 | 5.12 | 5.24 | +0.96% | 46,426 | 24,186,806 |
| 2024-05-20 | 5.33 | 5.34 | 5.16 | 5.19 | -2.81% | 73,542 | 38,398,081 |
| 2024-05-17 | 5.31 | 5.35 | 5.19 | 5.34 | +3.09% | 56,021 | 29,621,011 |
| 2024-05-16 | 5.22 | 5.26 | 5.16 | 5.18 | -0.58% | 43,450 | 22,657,480 |
| 2024-05-15 | 5.15 | 5.31 | 5.15 | 5.21 | -0.19% | 40,842 | 21,375,339 |
| 2024-05-14 | 5.19 | 5.25 | 5.13 | 5.22 | +2.55% | 56,137 | 29,256,137 |
| 2024-05-13 | 5.39 | 5.4 | 5.07 | 5.09 | -3.42% | 70,544 | 36,224,907 |
| 2024-05-10 | 5.25 | 5.43 | 5.25 | 5.27 | -1.31% | 46,736 | 24,798,423 |
| 2024-05-09 | 5.28 | 5.39 | 5.25 | 5.34 | +1.91% | 43,532 | 23,266,985 |
| 2024-05-08 | 5.25 | 5.4 | 5.23 | 5.24 | -1.87% | 52,581 | 27,809,433 |
| 2024-05-07 | 5.38 | 5.44 | 5.27 | 5.34 | -1.84% | 68,828 | 36,627,712 |
| 2024-05-06 | 5.15 | 5.45 | 5.14 | 5.44 | +6.88% | 96,730 | 51,414,166 |
| 2024-04-30 | 5.2 | 5.25 | 4.99 | 5.09 | -0.97% | 82,726 | 42,045,649 |
| 2024-04-29 | 4.76 | 5.18 | 4.75 | 5.14 | +7.08% | 105,380 | 53,169,827 |
| 2024-04-26 | 4.94 | 4.97 | 4.59 | 4.8 | +1.05% | 93,236 | 44,037,466 |
| 2024-04-25 | 4.71 | 4.8 | 4.68 | 4.75 | +0.64% | 54,799 | 26,036,992 |
| 2024-04-24 | 4.5 | 4.74 | 4.46 | 4.72 | +5.12% | 69,586 | 32,381,758 |
| 2024-04-23 | 4.41 | 4.53 | 4.32 | 4.49 | +3.46% | 64,314 | 28,679,539 |
| 2024-04-22 | 4.34 | 4.44 | 4.16 | 4.34 | -0.69% | 55,617 | 23,962,280 |
| 2024-04-19 | 4.43 | 4.48 | 4.32 | 4.37 | -0.46% | 69,234 | 30,411,158 |
| 2024-04-18 | 4.5 | 4.56 | 4.32 | 4.39 | -2.88% | 93,586 | 41,394,908 |
| 2024-04-17 | 4.11 | 4.52 | 4.07 | 4.52 | +14.14% | 114,670 | 50,308,095 |
| 2024-04-16 | 4.46 | 4.63 | 3.94 | 3.96 | -14.47% | 125,118 | 51,200,327 |
| 2024-04-15 | 5.04 | 5.17 | 4.55 | 4.63 | -9.22% | 102,540 | 48,687,881 |
| 2024-04-12 | 5.13 | 5.23 | 5.09 | 5.1 | -0.78% | 37,603 | 19,401,698 |
| 2024-04-11 | 5.18 | 5.29 | 5.09 | 5.14 | -0.96% | 47,777 | 24,817,274 |
| 2024-04-10 | 5.31 | 5.31 | 5.12 | 5.19 | -2.26% | 55,256 | 28,804,812 |
| 2024-04-09 | 5.27 | 5.42 | 5.23 | 5.31 | +0.76% | 40,437 | 21,418,501 |
| 2024-04-08 | 5.46 | 5.48 | 5.26 | 5.27 | -3.66% | 51,929 | 27,701,886 |
| 2024-04-03 | 5.58 | 5.58 | 5.37 | 5.47 | -1.8% | 47,529 | 25,851,438 |
| 2024-04-02 | 5.58 | 5.62 | 5.49 | 5.57 | +0.54% | 51,378 | 28,543,116 |
| 2024-04-01 | 5.44 | 5.67 | 5.43 | 5.54 | +2.03% | 69,726 | 38,713,695 |
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：