股票概览
4.22
0%
0
4.18
开盘价
4.3
最高价
4.18
最低价
30,916
成交量
数据更新至: 2024-06-28
技术指标
4.17
MA5 (5日均线)
4.23
MA10 (10日均线)
4.35
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 | 4.18 | 4.3 | 4.18 | 4.22 | 0% | 30,916 | 13,139,927 |
| 2024-06-27 | 4.27 | 4.38 | 4.2 | 4.22 | -1.17% | 33,456 | 14,312,388 |
| 2024-06-26 | 4.07 | 4.28 | 4.04 | 4.27 | +4.4% | 38,442 | 15,954,449 |
| 2024-06-25 | 4.01 | 4.18 | 4.01 | 4.09 | +0.99% | 35,277 | 14,488,423 |
| 2024-06-24 | 4.19 | 4.2 | 4 | 4.05 | -4.26% | 40,976 | 16,672,358 |
| 2024-06-21 | 4.22 | 4.29 | 4.17 | 4.23 | -0.7% | 31,322 | 13,308,541 |
| 2024-06-20 | 4.36 | 4.39 | 4.24 | 4.26 | -2.52% | 27,428 | 11,771,413 |
| 2024-06-19 | 4.4 | 4.44 | 4.32 | 4.37 | 0% | 31,017 | 13,587,814 |
| 2024-06-18 | 4.25 | 4.4 | 4.21 | 4.37 | +2.82% | 43,410 | 18,787,529 |
| 2024-06-17 | 4.31 | 4.33 | 4.22 | 4.25 | -1.85% | 36,108 | 15,403,700 |
| 2024-06-14 | 4.36 | 4.38 | 4.24 | 4.33 | -0.69% | 37,464 | 16,179,330 |
| 2024-06-13 | 4.47 | 4.48 | 4.3 | 4.36 | -2.68% | 40,683 | 17,738,037 |
| 2024-06-12 | 4.33 | 4.5 | 4.31 | 4.48 | +3.46% | 42,687 | 18,933,761 |
| 2024-06-11 | 4.37 | 4.42 | 4.22 | 4.33 | -0.92% | 49,499 | 21,216,234 |
| 2024-06-07 | 4.16 | 4.42 | 4.16 | 4.37 | +5.81% | 61,939 | 26,833,473 |
| 2024-06-06 | 4.42 | 4.46 | 4.03 | 4.13 | -6.35% | 71,485 | 29,965,419 |
| 2024-06-05 | 4.57 | 4.57 | 4.4 | 4.41 | -3.5% | 41,663 | 18,558,327 |
| 2024-06-04 | 4.7 | 4.72 | 4.46 | 4.57 | -2.77% | 58,341 | 26,528,016 |
| 2024-06-03 | 5.01 | 5.01 | 4.61 | 4.7 | -6% | 72,392 | 34,313,738 |
| 2024-05-31 | 4.93 | 5.03 | 4.89 | 5 | +1.42% | 30,126 | 14,953,570 |
| 2024-05-30 | 5 | 5.02 | 4.9 | 4.93 | -1.4% | 22,815 | 11,297,509 |
| 2024-05-29 | 4.96 | 5.05 | 4.9 | 5 | +1.21% | 33,820 | 16,939,585 |
| 2024-05-28 | 5.02 | 5.04 | 4.92 | 4.94 | -1.79% | 26,138 | 12,981,396 |
| 2024-05-27 | 4.99 | 5.06 | 4.94 | 5.03 | +0.4% | 30,914 | 15,400,767 |
| 2024-05-24 | 5.02 | 5.06 | 4.93 | 5.01 | 0% | 28,153 | 14,111,967 |
| 2024-05-23 | 5.16 | 5.17 | 4.97 | 5.01 | -3.28% | 44,809 | 22,550,065 |
| 2024-05-22 | 5.15 | 5.25 | 5.1 | 5.18 | +0.78% | 30,675 | 15,936,250 |
| 2024-05-21 | 5.14 | 5.22 | 5.1 | 5.14 | -0.96% | 37,479 | 19,265,441 |
| 2024-05-20 | 5.33 | 5.38 | 5.16 | 5.19 | -2.63% | 53,026 | 27,729,488 |
| 2024-05-17 | 5.24 | 5.33 | 5.23 | 5.33 | +1.52% | 33,175 | 17,528,350 |
| 2024-05-16 | 5.18 | 5.29 | 5.18 | 5.25 | +0.96% | 33,343 | 17,529,152 |
| 2024-05-15 | 5.19 | 5.28 | 5.12 | 5.2 | +0.19% | 38,830 | 20,233,383 |
| 2024-05-14 | 5.1 | 5.23 | 5.06 | 5.19 | +2.57% | 43,814 | 22,683,954 |
| 2024-05-13 | 5.17 | 5.19 | 4.96 | 5.06 | -2.13% | 46,593 | 23,640,250 |
| 2024-05-10 | 5.24 | 5.27 | 5.1 | 5.17 | -1.15% | 46,764 | 24,164,725 |
| 2024-05-09 | 5.13 | 5.24 | 5.12 | 5.23 | +2.35% | 55,692 | 28,983,979 |
| 2024-05-08 | 5.14 | 5.21 | 5.08 | 5.11 | -0.58% | 43,872 | 22,557,111 |
| 2024-05-07 | 5.16 | 5.22 | 5.09 | 5.14 | -0.39% | 41,793 | 21,479,484 |
| 2024-05-06 | 4.99 | 5.19 | 4.99 | 5.16 | +3.82% | 58,578 | 29,955,423 |
| 2024-04-30 | 4.92 | 4.99 | 4.85 | 4.97 | +1.02% | 55,012 | 27,106,785 |
| 2024-04-29 | 4.67 | 4.93 | 4.67 | 4.92 | +5.58% | 56,620 | 27,395,360 |
| 2024-04-26 | 4.61 | 4.69 | 4.55 | 4.66 | +0.65% | 45,864 | 21,260,577 |
| 2024-04-25 | 4.59 | 4.69 | 4.53 | 4.63 | +0.43% | 59,356 | 27,408,966 |
| 2024-04-24 | 4.5 | 4.66 | 4.48 | 4.61 | +0.88% | 48,592 | 22,274,812 |
| 2024-04-23 | 4.43 | 4.61 | 4.43 | 4.57 | +3.39% | 48,745 | 22,092,572 |
| 2024-04-22 | 4.45 | 4.54 | 4.31 | 4.42 | -1.12% | 46,642 | 20,633,705 |
| 2024-04-19 | 4.46 | 4.54 | 4.39 | 4.47 | -0.22% | 54,581 | 24,355,153 |
| 2024-04-18 | 4.54 | 4.6 | 4.41 | 4.48 | -2.18% | 66,860 | 30,060,966 |
| 2024-04-17 | 4.2 | 4.59 | 4.17 | 4.58 | +10.1% | 100,544 | 44,765,902 |
| 2024-04-16 | 4.69 | 4.7 | 4.11 | 4.16 | -12.24% | 112,879 | 48,002,697 |
| 2024-04-15 | 5.17 | 5.24 | 4.58 | 4.74 | -9.71% | 109,224 | 52,555,430 |
| 2024-04-12 | 5.22 | 5.35 | 5.21 | 5.25 | +0.77% | 38,795 | 20,442,243 |
| 2024-04-11 | 5.17 | 5.33 | 5.1 | 5.21 | 0% | 42,261 | 22,139,913 |
| 2024-04-10 | 5.42 | 5.42 | 5.18 | 5.21 | -3.87% | 49,581 | 26,063,388 |
| 2024-04-09 | 5.23 | 5.43 | 5.22 | 5.42 | +3.83% | 46,491 | 24,834,537 |
| 2024-04-08 | 5.52 | 5.52 | 5.18 | 5.22 | -5.43% | 59,826 | 31,857,162 |
| 2024-04-03 | 5.53 | 5.55 | 5.42 | 5.52 | -0.36% | 39,999 | 21,987,921 |
| 2024-04-02 | 5.5 | 5.57 | 5.43 | 5.54 | +1.09% | 47,952 | 26,461,889 |
| 2024-04-01 | 5.37 | 5.48 | 5.35 | 5.48 | +2.81% | 46,810 | 25,336,528 |
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：