股票概览
4.5
+1.81%
+0.08
4.45
开盘价
4.63
最高价
4.4
最低价
272,168
成交量
数据更新至: 2024-06-28
技术指标
4.43
MA5 (5日均线)
4.59
MA10 (10日均线)
4.64
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 | 4.45 | 4.63 | 4.4 | 4.5 | +1.81% | 272,168 | 123,494,242 |
| 2024-06-27 | 4.49 | 4.53 | 4.41 | 4.42 | -1.34% | 184,129 | 82,276,577 |
| 2024-06-26 | 4.29 | 4.49 | 4.22 | 4.48 | +4.43% | 211,909 | 92,259,042 |
| 2024-06-25 | 4.48 | 4.5 | 4.25 | 4.29 | -3.81% | 276,641 | 120,421,371 |
| 2024-06-24 | 4.64 | 4.66 | 4.45 | 4.46 | -4.09% | 224,747 | 101,889,913 |
| 2024-06-21 | 4.69 | 4.7 | 4.62 | 4.65 | -1.27% | 182,217 | 85,008,802 |
| 2024-06-20 | 4.8 | 4.83 | 4.7 | 4.71 | -2.28% | 157,958 | 75,156,943 |
| 2024-06-19 | 4.84 | 4.86 | 4.78 | 4.82 | -0.21% | 151,206 | 72,866,360 |
| 2024-06-18 | 4.78 | 4.84 | 4.76 | 4.83 | +1.26% | 169,158 | 81,495,548 |
| 2024-06-17 | 4.72 | 4.8 | 4.69 | 4.77 | +1.06% | 187,849 | 89,406,730 |
| 2024-06-14 | 4.7 | 4.74 | 4.63 | 4.72 | 0% | 208,521 | 97,816,148 |
| 2024-06-13 | 4.74 | 4.76 | 4.69 | 4.72 | -0.42% | 182,154 | 86,114,208 |
| 2024-06-12 | 4.68 | 4.78 | 4.66 | 4.74 | +1.5% | 212,947 | 100,907,570 |
| 2024-06-11 | 4.57 | 4.68 | 4.53 | 4.67 | +1.52% | 197,057 | 91,171,970 |
| 2024-06-07 | 4.59 | 4.65 | 4.53 | 4.6 | +1.55% | 193,394 | 88,744,264 |
| 2024-06-06 | 4.74 | 4.81 | 4.51 | 4.53 | -2.37% | 326,521 | 151,612,964 |
| 2024-06-05 | 4.7 | 4.74 | 4.64 | 4.64 | -1.07% | 159,734 | 75,056,287 |
| 2024-06-04 | 4.74 | 4.75 | 4.62 | 4.69 | -1.05% | 207,239 | 96,739,234 |
| 2024-06-03 | 4.83 | 4.84 | 4.7 | 4.74 | -1.66% | 188,092 | 89,702,149 |
| 2024-05-31 | 4.76 | 4.86 | 4.73 | 4.82 | +2.12% | 199,184 | 95,933,749 |
| 2024-05-30 | 4.7 | 4.77 | 4.65 | 4.72 | -0.21% | 170,242 | 80,438,733 |
| 2024-05-29 | 4.74 | 4.82 | 4.69 | 4.73 | -0.84% | 183,712 | 87,421,597 |
| 2024-05-28 | 4.76 | 4.83 | 4.7 | 4.77 | -0.42% | 198,255 | 94,730,136 |
| 2024-05-27 | 4.8 | 4.82 | 4.65 | 4.79 | +0.63% | 257,967 | 121,803,528 |
| 2024-05-24 | 4.86 | 4.96 | 4.75 | 4.76 | -3.25% | 352,594 | 170,716,789 |
| 2024-05-23 | 5.12 | 5.18 | 4.89 | 4.92 | -3.53% | 538,408 | 268,962,462 |
| 2024-05-22 | 4.99 | 5.1 | 4.98 | 5.1 | +1.39% | 398,486 | 200,601,181 |
| 2024-05-21 | 4.96 | 5.08 | 4.93 | 5.03 | +0.4% | 388,399 | 195,100,777 |
| 2024-05-20 | 5.09 | 5.14 | 4.95 | 5.01 | +0.8% | 569,522 | 287,606,182 |
| 2024-05-17 | 4.77 | 4.98 | 4.76 | 4.97 | +4.19% | 275,232 | 134,204,478 |
| 2024-05-16 | 4.75 | 4.82 | 4.75 | 4.77 | +0.63% | 154,615 | 73,991,970 |
| 2024-05-15 | 4.8 | 4.82 | 4.74 | 4.74 | -1.66% | 115,376 | 55,044,475 |
| 2024-05-14 | 4.85 | 4.92 | 4.8 | 4.82 | 0% | 139,474 | 67,534,423 |
| 2024-05-13 | 4.88 | 4.91 | 4.75 | 4.82 | -1.63% | 132,121 | 63,805,396 |
| 2024-05-10 | 5 | 5.03 | 4.88 | 4.9 | -2% | 149,313 | 73,517,600 |
| 2024-05-09 | 4.93 | 5.02 | 4.92 | 5 | +1.63% | 145,632 | 72,662,427 |
| 2024-05-08 | 5.02 | 5.03 | 4.91 | 4.92 | -2.19% | 154,434 | 76,470,139 |
| 2024-05-07 | 5.04 | 5.08 | 4.98 | 5.03 | 0% | 179,601 | 90,292,126 |
| 2024-05-06 | 5.06 | 5.12 | 5.03 | 5.03 | +0.4% | 197,848 | 100,337,804 |
| 2024-04-30 | 5.02 | 5.04 | 4.96 | 5.01 | -0.2% | 156,057 | 78,037,693 |
| 2024-04-29 | 4.86 | 5.03 | 4.86 | 5.02 | +2.66% | 240,203 | 119,712,971 |
| 2024-04-26 | 4.68 | 4.9 | 4.68 | 4.89 | +4.04% | 278,793 | 134,838,317 |
| 2024-04-25 | 4.68 | 4.77 | 4.65 | 4.7 | +0.21% | 173,546 | 81,893,599 |
| 2024-04-24 | 4.61 | 4.7 | 4.58 | 4.69 | +1.74% | 123,676 | 57,577,543 |
| 2024-04-23 | 4.62 | 4.66 | 4.58 | 4.61 | +0.22% | 130,129 | 60,021,273 |
| 2024-04-22 | 4.6 | 4.7 | 4.53 | 4.6 | -0.86% | 173,529 | 79,990,973 |
| 2024-04-19 | 4.69 | 4.73 | 4.61 | 4.64 | -1.07% | 163,811 | 76,372,932 |
| 2024-04-18 | 4.76 | 4.77 | 4.64 | 4.69 | -1.05% | 243,953 | 115,073,659 |
| 2024-04-17 | 4.52 | 4.75 | 4.5 | 4.74 | +6.28% | 255,620 | 118,998,310 |
| 2024-04-16 | 4.62 | 4.71 | 4.46 | 4.46 | -4.5% | 303,795 | 138,179,486 |
| 2024-04-15 | 4.62 | 4.8 | 4.56 | 4.67 | +0.21% | 318,973 | 149,312,481 |
| 2024-04-12 | 4.91 | 4.93 | 4.66 | 4.66 | -4.7% | 437,893 | 207,165,811 |
| 2024-04-11 | 4.89 | 4.99 | 4.88 | 4.89 | -1.21% | 172,686 | 85,178,828 |
| 2024-04-10 | 5.05 | 5.09 | 4.91 | 4.95 | -2.56% | 179,657 | 89,385,555 |
| 2024-04-09 | 5.05 | 5.09 | 5.02 | 5.08 | +0.99% | 129,723 | 65,631,857 |
| 2024-04-08 | 5.15 | 5.15 | 5.03 | 5.03 | -2.14% | 163,684 | 83,288,397 |
| 2024-04-03 | 5.2 | 5.21 | 5.1 | 5.14 | -1.34% | 160,423 | 82,580,231 |
| 2024-04-02 | 5.31 | 5.32 | 5.19 | 5.21 | -1.33% | 190,985 | 99,834,200 |
| 2024-04-01 | 5.15 | 5.31 | 5.14 | 5.28 | +3.13% | 233,673 | 122,907,704 |
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：