股票概览
4.51
-5.65%
-0.27
4.54
开盘价
4.69
最高价
4.48
最低价
493,948
成交量
数据更新至: 2024-06-28
技术指标
4.29
MA5 (5日均线)
4.28
MA10 (10日均线)
4.49
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 | 4.54 | 4.69 | 4.48 | 4.51 | -5.65% | 493,948 | 226,100,701 |
| 2024-06-27 | 4.42 | 5.08 | 4.38 | 4.78 | +13% | 556,608 | 270,522,354 |
| 2024-06-26 | 4.01 | 4.23 | 3.9 | 4.23 | +5.22% | 105,653 | 43,051,848 |
| 2024-06-25 | 3.93 | 4.11 | 3.9 | 4.02 | +3.08% | 107,033 | 43,091,163 |
| 2024-06-24 | 4.11 | 4.11 | 3.88 | 3.9 | -5.11% | 118,124 | 46,710,116 |
| 2024-06-21 | 4.19 | 4.21 | 4.05 | 4.11 | -1.44% | 89,239 | 36,871,674 |
| 2024-06-20 | 4.41 | 4.43 | 4.17 | 4.17 | -5.66% | 139,784 | 59,320,191 |
| 2024-06-19 | 4.45 | 4.46 | 4.33 | 4.42 | -0.67% | 134,408 | 59,154,693 |
| 2024-06-18 | 4.18 | 4.45 | 4.15 | 4.45 | +6.71% | 190,676 | 82,858,391 |
| 2024-06-17 | 4.16 | 4.25 | 4.14 | 4.17 | -0.24% | 103,805 | 43,594,081 |
| 2024-06-14 | 4.31 | 4.32 | 4.13 | 4.18 | -2.56% | 167,004 | 70,157,931 |
| 2024-06-13 | 4.47 | 4.49 | 4.24 | 4.29 | -3.16% | 186,190 | 80,350,376 |
| 2024-06-12 | 4.31 | 4.61 | 4.3 | 4.43 | +2.78% | 213,291 | 95,513,299 |
| 2024-06-11 | 4.2 | 4.5 | 3.91 | 4.31 | +0.23% | 203,314 | 85,917,761 |
| 2024-06-07 | 4.62 | 4.78 | 4.3 | 4.3 | -7.73% | 289,625 | 130,596,680 |
| 2024-06-06 | 5.08 | 5.15 | 4.34 | 4.66 | -11.57% | 447,438 | 215,468,786 |
| 2024-06-05 | 5.01 | 5.34 | 4.81 | 5.27 | +3.94% | 501,055 | 255,017,502 |
| 2024-06-04 | 5.18 | 5.23 | 4.93 | 5.07 | -6.28% | 463,236 | 234,343,982 |
| 2024-06-03 | 4.8 | 5.5 | 4.8 | 5.41 | +7.55% | 614,498 | 316,560,193 |
| 2024-05-31 | 4.51 | 5.4 | 4.47 | 5.03 | +11.78% | 474,530 | 239,146,203 |
| 2024-05-30 | 4.44 | 4.53 | 4.4 | 4.5 | +0.22% | 43,875 | 19,607,551 |
| 2024-05-29 | 4.44 | 4.57 | 4.43 | 4.49 | +1.58% | 49,188 | 22,169,671 |
| 2024-05-28 | 4.52 | 4.52 | 4.42 | 4.42 | -1.78% | 28,493 | 12,689,564 |
| 2024-05-27 | 4.46 | 4.52 | 4.39 | 4.5 | +0.45% | 39,389 | 17,470,048 |
| 2024-05-24 | 4.51 | 4.56 | 4.46 | 4.48 | -0.44% | 42,556 | 19,220,289 |
| 2024-05-23 | 4.62 | 4.62 | 4.48 | 4.5 | -2.39% | 43,823 | 19,871,398 |
| 2024-05-22 | 4.61 | 4.63 | 4.56 | 4.61 | +0.66% | 36,268 | 16,670,336 |
| 2024-05-21 | 4.66 | 4.67 | 4.54 | 4.58 | -2.14% | 54,125 | 24,801,665 |
| 2024-05-20 | 4.73 | 4.73 | 4.63 | 4.68 | -1.06% | 51,249 | 23,922,853 |
| 2024-05-17 | 4.65 | 4.73 | 4.63 | 4.73 | +1.72% | 43,017 | 20,110,020 |
| 2024-05-16 | 4.61 | 4.7 | 4.61 | 4.65 | +0.65% | 49,012 | 22,866,915 |
| 2024-05-15 | 4.66 | 4.7 | 4.57 | 4.62 | -0.86% | 35,897 | 16,657,308 |
| 2024-05-14 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 39,658 | 18,265,898 |
| 2024-05-13 | 4.63 | 4.63 | 4.5 | 4.51 | -3.01% | 55,367 | 25,169,733 |
| 2024-05-10 | 4.75 | 4.75 | 4.63 | 4.65 | -1.9% | 51,682 | 24,162,938 |
| 2024-05-09 | 4.65 | 4.77 | 4.64 | 4.74 | +1.5% | 49,950 | 23,649,363 |
| 2024-05-08 | 4.71 | 4.71 | 4.65 | 4.67 | -0.85% | 56,777 | 26,534,976 |
| 2024-05-07 | 4.6 | 4.73 | 4.47 | 4.71 | +2.39% | 71,671 | 33,422,840 |
| 2024-05-06 | 4.54 | 4.65 | 4.54 | 4.6 | +2.68% | 70,112 | 32,162,075 |
| 2024-04-30 | 4.54 | 4.61 | 4.42 | 4.48 | -1.1% | 79,757 | 35,729,308 |
| 2024-04-29 | 4.56 | 4.58 | 4.39 | 4.53 | +4.86% | 101,292 | 45,360,088 |
| 2024-04-26 | 4.25 | 4.34 | 4.2 | 4.32 | +0.93% | 60,652 | 25,953,019 |
| 2024-04-25 | 4.21 | 4.3 | 4.16 | 4.28 | +1.42% | 60,452 | 25,716,584 |
| 2024-04-24 | 4.08 | 4.22 | 4.08 | 4.22 | +3.43% | 65,411 | 27,313,130 |
| 2024-04-23 | 3.99 | 4.13 | 3.97 | 4.08 | +2.26% | 66,053 | 26,898,721 |
| 2024-04-22 | 4.08 | 4.08 | 3.88 | 3.99 | -1.48% | 51,593 | 20,472,153 |
| 2024-04-19 | 4.04 | 4.1 | 3.97 | 4.05 | +0.25% | 59,060 | 23,824,470 |
| 2024-04-18 | 4.1 | 4.15 | 3.96 | 4.04 | -2.42% | 94,335 | 38,151,442 |
| 2024-04-17 | 3.87 | 4.18 | 3.78 | 4.14 | +11.89% | 129,332 | 52,382,591 |
| 2024-04-16 | 4.2 | 4.29 | 3.7 | 3.7 | -14.35% | 149,784 | 57,732,099 |
| 2024-04-15 | 4.62 | 4.66 | 4.14 | 4.32 | -7.89% | 152,827 | 65,805,231 |
| 2024-04-12 | 4.6 | 4.86 | 4.6 | 4.69 | +1.52% | 103,228 | 48,994,291 |
| 2024-04-11 | 4.54 | 4.7 | 4.46 | 4.62 | -0.22% | 76,948 | 35,453,682 |
| 2024-04-10 | 4.72 | 4.82 | 4.52 | 4.63 | -1.7% | 97,205 | 45,027,456 |
| 2024-04-09 | 4.7 | 4.82 | 4.65 | 4.71 | -0.63% | 88,123 | 41,571,143 |
| 2024-04-08 | 4.88 | 5.06 | 4.72 | 4.74 | -3.07% | 99,266 | 48,421,055 |
| 2024-04-03 | 4.98 | 4.98 | 4.82 | 4.89 | -1.81% | 87,128 | 42,425,204 |
| 2024-04-02 | 5.01 | 5.1 | 4.91 | 4.98 | -0.8% | 122,405 | 60,999,600 |
| 2024-04-01 | 4.96 | 5.03 | 4.91 | 5.02 | +1.83% | 119,309 | 59,194,429 |
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：