股票概览
4.47
+1.59%
+0.07
4.37
开盘价
4.51
最高价
4.29
最低价
54,480
成交量
数据更新至: 2024-06-28
技术指标
4.42
MA5 (5日均线)
4.52
MA10 (10日均线)
4.68
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 | 4.37 | 4.51 | 4.29 | 4.47 | +1.59% | 54,480 | 24,020,801 |
| 2024-06-27 | 4.39 | 4.44 | 4.36 | 4.4 | +0.23% | 33,782 | 14,878,197 |
| 2024-06-26 | 4.42 | 4.46 | 4.3 | 4.39 | -0.68% | 40,218 | 17,580,705 |
| 2024-06-25 | 4.4 | 4.5 | 4.4 | 4.42 | +0.45% | 21,281 | 9,457,907 |
| 2024-06-24 | 4.54 | 4.55 | 4.37 | 4.4 | -3.51% | 39,163 | 17,368,211 |
| 2024-06-21 | 4.47 | 4.61 | 4.42 | 4.56 | +1.56% | 44,503 | 20,175,729 |
| 2024-06-20 | 4.78 | 4.85 | 4.49 | 4.49 | -4.47% | 78,972 | 36,442,953 |
| 2024-06-19 | 4.67 | 4.74 | 4.67 | 4.7 | +0.21% | 29,096 | 13,695,624 |
| 2024-06-18 | 4.73 | 4.77 | 4.68 | 4.69 | -0.21% | 38,623 | 18,252,405 |
| 2024-06-17 | 4.69 | 4.74 | 4.65 | 4.7 | -1.67% | 46,153 | 21,673,644 |
| 2024-06-14 | 4.84 | 4.86 | 4.69 | 4.78 | -1.65% | 89,545 | 42,615,190 |
| 2024-06-13 | 4.96 | 4.97 | 4.83 | 4.86 | -2.41% | 76,988 | 37,540,887 |
| 2024-06-12 | 4.92 | 4.99 | 4.87 | 4.98 | +0.61% | 77,829 | 38,512,961 |
| 2024-06-11 | 4.88 | 4.97 | 4.85 | 4.95 | +1.85% | 88,588 | 43,662,034 |
| 2024-06-07 | 4.79 | 4.87 | 4.76 | 4.86 | +2.53% | 54,436 | 26,239,937 |
| 2024-06-06 | 4.83 | 4.89 | 4.71 | 4.74 | -2.67% | 59,831 | 28,547,748 |
| 2024-06-05 | 4.78 | 4.98 | 4.72 | 4.87 | +2.1% | 75,926 | 37,062,481 |
| 2024-06-04 | 4.6 | 4.81 | 4.54 | 4.77 | +2.14% | 66,325 | 31,098,375 |
| 2024-06-03 | 4.88 | 4.88 | 4.55 | 4.67 | -4.5% | 110,429 | 51,881,493 |
| 2024-05-31 | 4.88 | 4.91 | 4.8 | 4.89 | -3.17% | 110,128 | 53,596,571 |
| 2024-05-30 | 4.93 | 5.05 | 4.88 | 5.05 | +1.2% | 120,427 | 59,696,610 |
| 2024-05-29 | 4.79 | 5.08 | 4.75 | 4.99 | +5.27% | 165,729 | 81,929,604 |
| 2024-05-28 | 4.65 | 4.75 | 4.59 | 4.74 | +3.27% | 70,286 | 33,054,133 |
| 2024-05-27 | 4.8 | 4.81 | 4.56 | 4.59 | -4.57% | 113,720 | 53,033,088 |
| 2024-05-24 | 4.8 | 4.94 | 4.8 | 4.81 | 0% | 89,962 | 43,587,567 |
| 2024-05-23 | 4.91 | 5.13 | 4.77 | 4.81 | -2.04% | 171,732 | 84,611,245 |
| 2024-05-22 | 4.82 | 4.95 | 4.82 | 4.91 | +0.41% | 82,135 | 40,083,432 |
| 2024-05-21 | 4.63 | 4.95 | 4.6 | 4.89 | +5.39% | 128,897 | 62,132,697 |
| 2024-05-20 | 4.47 | 4.71 | 4.42 | 4.64 | +4.74% | 103,407 | 47,323,253 |
| 2024-05-17 | 4.4 | 4.49 | 4.36 | 4.43 | -1.56% | 85,887 | 37,875,439 |
| 2024-05-16 | 4.41 | 4.59 | 4.38 | 4.5 | +1.12% | 72,051 | 32,502,736 |
| 2024-05-15 | 4.42 | 4.56 | 4.39 | 4.45 | +1.37% | 61,833 | 27,655,639 |
| 2024-05-14 | 4.24 | 4.39 | 4.23 | 4.39 | +3.29% | 53,118 | 23,012,442 |
| 2024-05-13 | 4.2 | 4.28 | 4.11 | 4.25 | +0.47% | 39,091 | 16,407,864 |
| 2024-05-10 | 4.22 | 4.26 | 4.18 | 4.23 | +0.24% | 26,736 | 11,278,395 |
| 2024-05-09 | 4.24 | 4.28 | 4.19 | 4.22 | +0.48% | 28,629 | 12,123,859 |
| 2024-05-08 | 4.3 | 4.34 | 4.17 | 4.2 | -3.23% | 48,326 | 20,528,339 |
| 2024-05-07 | 4.31 | 4.43 | 4.3 | 4.34 | +0.7% | 49,212 | 21,427,137 |
| 2024-05-06 | 4.37 | 4.38 | 4.14 | 4.31 | -2.49% | 84,416 | 35,913,594 |
| 2024-04-30 | 4.45 | 4.53 | 4.37 | 4.42 | -1.12% | 117,304 | 52,321,208 |
| 2024-04-29 | 4.8 | 5.05 | 4.45 | 4.47 | -3.87% | 241,639 | 112,712,782 |
| 2024-04-26 | 4.16 | 4.67 | 4.16 | 4.65 | +10.19% | 115,449 | 52,006,812 |
| 2024-04-25 | 4.3 | 4.35 | 4.18 | 4.22 | -2.54% | 84,488 | 36,012,397 |
| 2024-04-24 | 4.33 | 4.34 | 4.25 | 4.33 | +0.46% | 44,220 | 19,024,023 |
| 2024-04-23 | 4.33 | 4.4 | 4.26 | 4.31 | -0.23% | 41,988 | 18,075,673 |
| 2024-04-22 | 4.33 | 4.34 | 4.15 | 4.32 | 0% | 51,927 | 21,967,855 |
| 2024-04-19 | 4.3 | 4.56 | 4.2 | 4.32 | -0.69% | 81,195 | 35,444,061 |
| 2024-04-18 | 4.04 | 4.38 | 4 | 4.35 | +7.41% | 68,126 | 29,098,430 |
| 2024-04-17 | 3.87 | 4.1 | 3.87 | 4.05 | +5.19% | 51,205 | 20,739,485 |
| 2024-04-16 | 4.22 | 4.29 | 3.82 | 3.85 | -9.62% | 70,576 | 28,286,157 |
| 2024-04-15 | 4.18 | 4.36 | 4.16 | 4.26 | 0% | 76,091 | 32,391,214 |
| 2024-04-12 | 4.11 | 4.35 | 4.11 | 4.26 | +3.4% | 56,428 | 23,868,724 |
| 2024-04-11 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 42,385 | 17,617,631 |
| 2024-04-10 | 4.26 | 4.31 | 4.09 | 4.19 | -2.33% | 79,546 | 33,456,028 |
| 2024-04-09 | 4.19 | 4.4 | 4.15 | 4.29 | +0.94% | 89,653 | 38,466,854 |
| 2024-04-08 | 4.3 | 4.49 | 4.22 | 4.25 | +3.16% | 116,950 | 51,030,365 |
| 2024-04-03 | 4.16 | 4.29 | 4.05 | 4.12 | -1.2% | 57,474 | 23,798,237 |
| 2024-04-02 | 3.93 | 4.26 | 3.89 | 4.17 | +6.11% | 77,186 | 31,579,735 |
| 2024-04-01 | 3.79 | 3.95 | 3.79 | 3.93 | +2.08% | 59,045 | 23,030,238 |
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：