股票概览
4.43
+2.07%
+0.09
4.41
开盘价
4.52
最高价
4.3
最低价
62,588
成交量
数据更新至: 2024-06-28
技术指标
4.31
MA5 (5日均线)
4.42
MA10 (10日均线)
4.54
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 | 4.41 | 4.52 | 4.3 | 4.43 | +2.07% | 62,588 | 27,812,573 |
| 2024-06-27 | 4.43 | 4.55 | 4.32 | 4.34 | -2.47% | 60,699 | 27,011,511 |
| 2024-06-26 | 4.2 | 4.47 | 4.07 | 4.45 | +6.71% | 64,699 | 27,776,597 |
| 2024-06-25 | 4.17 | 4.28 | 4.13 | 4.17 | +0.48% | 44,626 | 18,692,381 |
| 2024-06-24 | 4.37 | 4.39 | 4.06 | 4.15 | -5.68% | 71,123 | 29,854,398 |
| 2024-06-21 | 4.46 | 4.55 | 4.37 | 4.4 | -2% | 40,135 | 17,818,334 |
| 2024-06-20 | 4.65 | 4.69 | 4.48 | 4.49 | -4.06% | 45,820 | 20,896,366 |
| 2024-06-19 | 4.72 | 4.82 | 4.63 | 4.68 | +0.43% | 58,862 | 27,675,819 |
| 2024-06-18 | 4.45 | 4.73 | 4.45 | 4.66 | +4.25% | 66,555 | 30,822,430 |
| 2024-06-17 | 4.55 | 4.58 | 4.42 | 4.47 | -1.76% | 56,034 | 25,024,412 |
| 2024-06-14 | 4.54 | 4.6 | 4.44 | 4.55 | -1.09% | 44,292 | 20,084,186 |
| 2024-06-13 | 4.68 | 4.69 | 4.5 | 4.6 | -0.43% | 59,352 | 27,244,714 |
| 2024-06-12 | 4.39 | 4.64 | 4.33 | 4.62 | +5% | 70,285 | 32,010,875 |
| 2024-06-11 | 4.59 | 4.6 | 4.29 | 4.4 | -1.12% | 64,353 | 28,215,487 |
| 2024-06-07 | 4.25 | 4.53 | 4.25 | 4.45 | +6.21% | 82,070 | 36,427,455 |
| 2024-06-06 | 4.73 | 4.75 | 4.01 | 4.19 | -9.31% | 122,134 | 52,083,934 |
| 2024-06-05 | 4.75 | 4.75 | 4.52 | 4.62 | -2.74% | 68,595 | 31,928,143 |
| 2024-06-04 | 5.04 | 5.04 | 4.65 | 4.75 | -5.75% | 95,564 | 45,495,243 |
| 2024-06-03 | 5.3 | 5.3 | 4.97 | 5.04 | -4.18% | 54,954 | 28,094,710 |
| 2024-05-31 | 5.18 | 5.29 | 5.15 | 5.26 | +1.54% | 38,014 | 19,936,347 |
| 2024-05-30 | 5.15 | 5.26 | 5.05 | 5.18 | +0.78% | 53,405 | 27,681,759 |
| 2024-05-29 | 5.11 | 5.31 | 5.09 | 5.14 | +0.98% | 47,579 | 24,697,607 |
| 2024-05-28 | 5.17 | 5.25 | 5.07 | 5.09 | -1.17% | 35,404 | 18,226,525 |
| 2024-05-27 | 5.24 | 5.27 | 5.01 | 5.15 | -0.77% | 43,249 | 22,047,828 |
| 2024-05-24 | 5.32 | 5.39 | 5.18 | 5.19 | -2.26% | 36,243 | 19,091,863 |
| 2024-05-23 | 5.46 | 5.46 | 5.29 | 5.31 | -2.57% | 43,234 | 23,165,754 |
| 2024-05-22 | 5.33 | 5.52 | 5.31 | 5.45 | +2.25% | 63,855 | 34,785,471 |
| 2024-05-21 | 5.46 | 5.49 | 5.29 | 5.33 | -2.56% | 59,196 | 31,679,855 |
| 2024-05-20 | 5.6 | 5.6 | 5.43 | 5.47 | -2.15% | 58,980 | 32,458,655 |
| 2024-05-17 | 5.46 | 5.59 | 5.36 | 5.59 | +2.38% | 66,477 | 36,520,214 |
| 2024-05-16 | 5.24 | 5.53 | 5.23 | 5.46 | +4% | 84,045 | 45,649,842 |
| 2024-05-15 | 5.27 | 5.37 | 5.1 | 5.25 | +0.38% | 87,093 | 45,961,285 |
| 2024-05-14 | 5.08 | 5.4 | 5.08 | 5.23 | +3.16% | 101,610 | 53,211,166 |
| 2024-05-13 | 5.43 | 5.43 | 5.04 | 5.07 | -8.65% | 126,595 | 65,059,551 |
| 2024-05-10 | 5.8 | 5.8 | 5.51 | 5.55 | -3.65% | 72,236 | 40,276,908 |
| 2024-05-09 | 5.78 | 5.86 | 5.69 | 5.76 | +0.7% | 61,960 | 35,900,663 |
| 2024-05-08 | 5.8 | 5.82 | 5.69 | 5.72 | -1.38% | 45,108 | 25,928,435 |
| 2024-05-07 | 5.75 | 5.82 | 5.66 | 5.8 | +1.22% | 54,161 | 31,263,752 |
| 2024-05-06 | 5.76 | 5.87 | 5.65 | 5.73 | +1.06% | 67,078 | 38,413,938 |
| 2024-04-30 | 5.71 | 5.8 | 5.56 | 5.67 | -1.22% | 70,779 | 40,144,085 |
| 2024-04-29 | 5.62 | 5.75 | 5.5 | 5.74 | +6.1% | 85,359 | 48,129,607 |
| 2024-04-26 | 5.2 | 5.49 | 5.16 | 5.41 | +3.05% | 85,095 | 45,646,339 |
| 2024-04-25 | 5.19 | 5.32 | 5.12 | 5.25 | +0.96% | 68,509 | 35,965,232 |
| 2024-04-24 | 5.11 | 5.24 | 5.05 | 5.2 | +2.97% | 65,655 | 33,987,759 |
| 2024-04-23 | 4.88 | 5.13 | 4.83 | 5.05 | +4.77% | 84,164 | 42,274,797 |
| 2024-04-22 | 4.94 | 4.98 | 4.71 | 4.82 | -3.41% | 79,762 | 38,582,630 |
| 2024-04-19 | 5.07 | 5.18 | 4.95 | 4.99 | -1.58% | 62,107 | 31,275,304 |
| 2024-04-18 | 5.21 | 5.22 | 4.96 | 5.07 | -2.69% | 87,834 | 44,834,556 |
| 2024-04-17 | 4.61 | 5.23 | 4.61 | 5.21 | +16.29% | 133,831 | 67,610,875 |
| 2024-04-16 | 5.11 | 5.18 | 4.45 | 4.48 | -14.5% | 107,124 | 50,729,487 |
| 2024-04-15 | 5.97 | 5.97 | 5.01 | 5.24 | -11.78% | 124,190 | 66,322,157 |
| 2024-04-12 | 5.93 | 6.07 | 5.88 | 5.94 | +0.17% | 38,835 | 23,206,959 |
| 2024-04-11 | 5.9 | 6.08 | 5.85 | 5.93 | -1% | 41,419 | 24,819,731 |
| 2024-04-10 | 6.18 | 6.19 | 5.87 | 5.99 | -3.07% | 83,375 | 49,973,793 |
| 2024-04-09 | 6.09 | 6.24 | 6.05 | 6.18 | +1.48% | 48,285 | 29,671,065 |
| 2024-04-08 | 6.35 | 6.38 | 6.08 | 6.09 | -5.14% | 83,649 | 51,652,003 |
| 2024-04-03 | 6.5 | 6.64 | 6.4 | 6.42 | -2.43% | 97,095 | 63,075,022 |
| 2024-04-02 | 6.54 | 6.6 | 6.38 | 6.58 | +0.61% | 90,596 | 58,838,004 |
| 2024-04-01 | 6.4 | 6.56 | 6.4 | 6.54 | +2.51% | 84,839 | 55,180,959 |
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：