股票概览
4.63
+1.98%
+0.09
4.52
开盘价
4.71
最高价
4.51
最低价
329,824
成交量
数据更新至: 2024-06-28
技术指标
4.59
MA5 (5日均线)
4.77
MA10 (10日均线)
4.74
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 | 4.52 | 4.71 | 4.51 | 4.63 | +1.98% | 329,824 | 153,319,839 |
| 2024-06-27 | 4.63 | 4.71 | 4.54 | 4.54 | -3.2% | 319,280 | 147,578,543 |
| 2024-06-26 | 4.5 | 4.69 | 4.4 | 4.69 | +4.69% | 343,186 | 156,758,631 |
| 2024-06-25 | 4.62 | 4.68 | 4.44 | 4.48 | -2.61% | 366,760 | 166,343,478 |
| 2024-06-24 | 4.77 | 4.83 | 4.59 | 4.6 | -5.15% | 474,204 | 222,374,702 |
| 2024-06-21 | 4.8 | 4.9 | 4.76 | 4.85 | -1.02% | 460,202 | 222,661,103 |
| 2024-06-20 | 5.06 | 5.12 | 4.89 | 4.9 | -5.41% | 938,452 | 470,764,907 |
| 2024-06-19 | 4.97 | 5.28 | 4.88 | 5.18 | +4.65% | 1,129,528 | 574,272,753 |
| 2024-06-18 | 4.85 | 4.96 | 4.84 | 4.95 | +2.06% | 426,358 | 209,646,445 |
| 2024-06-17 | 4.79 | 4.88 | 4.76 | 4.85 | +1.04% | 344,603 | 167,068,101 |
| 2024-06-14 | 4.76 | 4.83 | 4.71 | 4.8 | 0% | 313,778 | 149,458,914 |
| 2024-06-13 | 4.82 | 4.86 | 4.77 | 4.8 | 0% | 396,614 | 190,714,276 |
| 2024-06-12 | 4.65 | 4.83 | 4.64 | 4.8 | +2.35% | 512,574 | 244,299,091 |
| 2024-06-11 | 4.5 | 4.72 | 4.4 | 4.69 | +4.22% | 482,840 | 222,401,598 |
| 2024-06-07 | 4.51 | 4.57 | 4.43 | 4.5 | +2.04% | 369,629 | 166,530,579 |
| 2024-06-06 | 4.59 | 4.76 | 4.39 | 4.41 | -3.92% | 483,701 | 219,848,108 |
| 2024-06-05 | 4.7 | 4.78 | 4.59 | 4.59 | -3.16% | 352,419 | 165,294,887 |
| 2024-06-04 | 4.91 | 4.92 | 4.65 | 4.74 | -4.24% | 558,673 | 265,467,501 |
| 2024-06-03 | 4.87 | 5.03 | 4.85 | 4.95 | +2.06% | 700,013 | 346,675,416 |
| 2024-05-31 | 4.76 | 4.92 | 4.73 | 4.85 | +1.89% | 419,578 | 203,906,100 |
| 2024-05-30 | 4.68 | 4.81 | 4.62 | 4.76 | +0.63% | 319,958 | 151,609,058 |
| 2024-05-29 | 4.77 | 4.85 | 4.68 | 4.73 | -1.66% | 308,266 | 146,778,354 |
| 2024-05-28 | 4.74 | 4.91 | 4.7 | 4.81 | +0.84% | 448,227 | 216,170,505 |
| 2024-05-27 | 4.72 | 4.78 | 4.6 | 4.77 | +1.06% | 314,740 | 147,332,528 |
| 2024-05-24 | 4.75 | 4.88 | 4.69 | 4.72 | -0.63% | 404,378 | 193,391,239 |
| 2024-05-23 | 4.9 | 4.9 | 4.74 | 4.75 | -3.06% | 334,170 | 160,208,182 |
| 2024-05-22 | 4.86 | 4.91 | 4.84 | 4.9 | +0.41% | 211,964 | 103,422,268 |
| 2024-05-21 | 4.92 | 4.95 | 4.86 | 4.88 | -1.41% | 263,521 | 128,805,006 |
| 2024-05-20 | 4.96 | 5.02 | 4.91 | 4.95 | 0% | 336,374 | 166,947,669 |
| 2024-05-17 | 4.87 | 4.95 | 4.83 | 4.95 | +1.43% | 304,464 | 149,535,553 |
| 2024-05-16 | 4.88 | 4.95 | 4.86 | 4.88 | +0.62% | 319,540 | 156,937,691 |
| 2024-05-15 | 4.91 | 4.98 | 4.83 | 4.85 | -2.02% | 342,864 | 168,040,085 |
| 2024-05-14 | 4.87 | 5 | 4.86 | 4.95 | +1.43% | 380,883 | 187,819,377 |
| 2024-05-13 | 5.06 | 5.06 | 4.85 | 4.88 | -4.87% | 600,465 | 295,879,572 |
| 2024-05-10 | 5.26 | 5.3 | 5.11 | 5.13 | -4.47% | 779,848 | 403,504,463 |
| 2024-05-09 | 5.05 | 5.62 | 5.04 | 5.37 | +5.5% | 1,063,623 | 564,234,899 |
| 2024-05-08 | 5.09 | 5.15 | 4.98 | 5.09 | 0% | 566,530 | 287,401,637 |
| 2024-05-07 | 5.09 | 5.13 | 5.03 | 5.09 | 0% | 364,141 | 185,139,595 |
| 2024-05-06 | 5.15 | 5.2 | 5.07 | 5.09 | +0.39% | 393,101 | 200,725,416 |
| 2024-04-30 | 5.12 | 5.16 | 4.99 | 5.07 | -0.98% | 398,478 | 201,779,851 |
| 2024-04-29 | 4.98 | 5.15 | 4.98 | 5.12 | +2.81% | 497,601 | 253,176,947 |
| 2024-04-26 | 4.84 | 5.04 | 4.8 | 4.98 | +3.11% | 573,375 | 283,587,402 |
| 2024-04-25 | 4.8 | 4.92 | 4.73 | 4.83 | +0.21% | 503,547 | 243,142,662 |
| 2024-04-24 | 4.62 | 4.82 | 4.6 | 4.82 | +4.33% | 522,127 | 248,476,939 |
| 2024-04-23 | 4.56 | 4.67 | 4.53 | 4.62 | +1.99% | 418,330 | 193,239,915 |
| 2024-04-22 | 4.43 | 4.59 | 4.31 | 4.53 | +0.89% | 425,972 | 191,217,550 |
| 2024-04-19 | 4.54 | 4.58 | 4.43 | 4.49 | -2.39% | 395,505 | 178,008,661 |
| 2024-04-18 | 4.61 | 4.71 | 4.53 | 4.6 | -1.08% | 455,997 | 210,428,004 |
| 2024-04-17 | 4.31 | 4.65 | 4.31 | 4.65 | +10.98% | 604,533 | 275,138,878 |
| 2024-04-16 | 4.7 | 4.7 | 4.18 | 4.19 | -10.85% | 624,361 | 271,913,070 |
| 2024-04-15 | 5.06 | 5.11 | 4.57 | 4.7 | -7.3% | 748,102 | 357,812,614 |
| 2024-04-12 | 5.14 | 5.22 | 5.03 | 5.07 | -1.17% | 449,635 | 231,630,423 |
| 2024-04-11 | 5.03 | 5.22 | 5.01 | 5.13 | +0.39% | 449,109 | 231,378,802 |
| 2024-04-10 | 5.34 | 5.36 | 5.03 | 5.11 | -4.49% | 649,470 | 334,351,945 |
| 2024-04-09 | 5.42 | 5.47 | 5.29 | 5.35 | -1.47% | 571,042 | 305,897,528 |
| 2024-04-08 | 5.77 | 5.8 | 5.42 | 5.43 | -6.22% | 823,044 | 455,874,214 |
| 2024-04-03 | 6.07 | 6.08 | 5.59 | 5.79 | -6.31% | 1,219,216 | 713,189,706 |
| 2024-04-02 | 5.95 | 6.48 | 5.95 | 6.18 | +2.83% | 1,797,372 | 1,125,210,413 |
| 2024-04-01 | 6.07 | 6.18 | 5.87 | 6.01 | +1.35% | 1,181,180 | 708,431,922 |
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：