股票概览
4.3
-0.46%
-0.02
4.35
开盘价
4.36
最高价
4.21
最低价
246,546
成交量
数据更新至: 2024-06-28
技术指标
4.39
MA5 (5日均线)
4.50
MA10 (10日均线)
4.75
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 | 4.35 | 4.36 | 4.21 | 4.3 | -0.46% | 246,546 | 105,842,943 |
| 2024-06-27 | 4.54 | 4.54 | 4.3 | 4.32 | -4.21% | 157,020 | 68,972,608 |
| 2024-06-26 | 4.41 | 4.52 | 4.36 | 4.51 | +1.58% | 120,303 | 53,528,853 |
| 2024-06-25 | 4.36 | 4.56 | 4.34 | 4.44 | +1.83% | 151,679 | 67,358,065 |
| 2024-06-24 | 4.51 | 4.54 | 4.3 | 4.36 | -4.6% | 153,362 | 67,471,236 |
| 2024-06-21 | 4.5 | 4.62 | 4.42 | 4.57 | +2.01% | 125,442 | 57,159,944 |
| 2024-06-20 | 4.61 | 4.69 | 4.44 | 4.48 | -3.66% | 145,206 | 65,604,260 |
| 2024-06-19 | 4.67 | 4.75 | 4.61 | 4.65 | -0.64% | 112,176 | 52,384,292 |
| 2024-06-18 | 4.67 | 4.71 | 4.62 | 4.68 | +0.43% | 119,683 | 55,882,854 |
| 2024-06-17 | 4.76 | 4.79 | 4.53 | 4.66 | -3.52% | 206,285 | 95,596,816 |
| 2024-06-14 | 4.66 | 4.91 | 4.56 | 4.83 | +3.87% | 253,445 | 120,800,489 |
| 2024-06-13 | 4.87 | 4.91 | 4.62 | 4.65 | -4.52% | 244,993 | 115,158,933 |
| 2024-06-12 | 4.93 | 4.97 | 4.78 | 4.87 | -0.81% | 182,561 | 89,090,803 |
| 2024-06-11 | 4.92 | 4.99 | 4.74 | 4.91 | -0.41% | 165,003 | 80,224,720 |
| 2024-06-07 | 5.03 | 5.09 | 4.85 | 4.93 | 0% | 172,793 | 85,436,600 |
| 2024-06-06 | 5.2 | 5.2 | 4.8 | 4.93 | -4.27% | 265,524 | 131,956,354 |
| 2024-06-05 | 5.35 | 5.45 | 5.14 | 5.15 | -4.28% | 243,930 | 127,761,201 |
| 2024-06-04 | 5.09 | 5.52 | 4.97 | 5.38 | +5.28% | 424,865 | 225,653,289 |
| 2024-06-03 | 5.15 | 5.21 | 5.06 | 5.11 | -1.92% | 181,644 | 93,101,596 |
| 2024-05-31 | 5.34 | 5.37 | 5.19 | 5.21 | -2.25% | 166,173 | 87,482,277 |
| 2024-05-30 | 5.55 | 5.58 | 5.29 | 5.33 | -3.09% | 192,772 | 103,477,530 |
| 2024-05-29 | 5.53 | 5.69 | 5.47 | 5.5 | -0.18% | 155,893 | 86,814,453 |
| 2024-05-28 | 5.82 | 5.85 | 5.47 | 5.51 | -4.34% | 196,342 | 109,688,915 |
| 2024-05-27 | 5.84 | 5.96 | 5.61 | 5.76 | -1.87% | 237,306 | 136,028,138 |
| 2024-05-24 | 6.1 | 6.13 | 5.82 | 5.87 | -3.93% | 303,371 | 179,613,285 |
| 2024-05-23 | 6.22 | 6.29 | 5.96 | 6.11 | -4.83% | 528,842 | 323,147,701 |
| 2024-05-22 | 6.25 | 6.67 | 6.12 | 6.42 | +2.72% | 641,572 | 411,269,965 |
| 2024-05-21 | 6.22 | 6.56 | 6.17 | 6.25 | -3.7% | 525,946 | 331,653,696 |
| 2024-05-20 | 6.06 | 6.73 | 5.8 | 6.49 | +5.02% | 959,826 | 606,999,912 |
| 2024-05-17 | 5.38 | 6.24 | 5.18 | 6.18 | +18.85% | 939,055 | 522,425,978 |
| 2024-05-16 | 4.71 | 5.22 | 4.71 | 5.2 | +9.47% | 664,618 | 333,879,065 |
| 2024-05-15 | 4.55 | 4.76 | 4.51 | 4.75 | +3.71% | 182,127 | 85,323,050 |
| 2024-05-14 | 4.58 | 4.65 | 4.53 | 4.58 | +0.66% | 97,838 | 44,783,232 |
| 2024-05-13 | 4.61 | 4.66 | 4.5 | 4.55 | -2.57% | 147,543 | 67,251,471 |
| 2024-05-10 | 4.58 | 4.79 | 4.5 | 4.67 | +1.3% | 207,174 | 96,512,566 |
| 2024-05-09 | 4.53 | 4.64 | 4.52 | 4.61 | +2.44% | 118,188 | 54,195,364 |
| 2024-05-08 | 4.64 | 4.66 | 4.49 | 4.5 | -3.85% | 133,033 | 60,600,945 |
| 2024-05-07 | 4.56 | 4.68 | 4.51 | 4.68 | +2.63% | 158,987 | 73,100,591 |
| 2024-05-06 | 4.66 | 4.7 | 4.54 | 4.56 | +0.88% | 246,944 | 113,990,704 |
| 2024-04-30 | 4.45 | 4.57 | 4.37 | 4.52 | +1.57% | 211,793 | 95,046,785 |
| 2024-04-29 | 4.15 | 4.53 | 4.14 | 4.45 | +6.71% | 240,317 | 105,342,811 |
| 2024-04-26 | 4.1 | 4.19 | 4 | 4.17 | +1.46% | 140,593 | 57,738,616 |
| 2024-04-25 | 4.07 | 4.18 | 4.04 | 4.11 | +0.49% | 102,583 | 42,275,832 |
| 2024-04-24 | 4.03 | 4.1 | 4 | 4.09 | +1.24% | 107,100 | 43,394,551 |
| 2024-04-23 | 4.02 | 4.1 | 3.97 | 4.04 | +1% | 111,475 | 44,985,205 |
| 2024-04-22 | 4.04 | 4.09 | 3.91 | 4 | 0% | 89,226 | 35,736,630 |
| 2024-04-19 | 4.03 | 4.09 | 3.93 | 4 | -0.5% | 130,699 | 52,233,562 |
| 2024-04-18 | 4.12 | 4.14 | 3.97 | 4.02 | -2.43% | 130,965 | 53,063,863 |
| 2024-04-17 | 3.85 | 4.14 | 3.84 | 4.12 | +7.85% | 170,691 | 68,726,254 |
| 2024-04-16 | 3.99 | 4.03 | 3.73 | 3.82 | -5.21% | 215,472 | 82,622,287 |
| 2024-04-15 | 4.23 | 4.26 | 3.95 | 4.03 | -4.95% | 227,426 | 91,945,479 |
| 2024-04-12 | 4.38 | 4.43 | 4.21 | 4.24 | -3.2% | 171,444 | 73,307,091 |
| 2024-04-11 | 4.35 | 4.46 | 4.31 | 4.38 | -0.68% | 92,457 | 40,623,455 |
| 2024-04-10 | 4.58 | 4.58 | 4.36 | 4.41 | -3.71% | 119,254 | 52,841,668 |
| 2024-04-09 | 4.42 | 4.58 | 4.4 | 4.58 | +4.33% | 134,369 | 60,630,104 |
| 2024-04-08 | 4.63 | 4.63 | 4.38 | 4.39 | -5.18% | 154,491 | 68,996,221 |
| 2024-04-03 | 4.73 | 4.79 | 4.59 | 4.63 | -1.49% | 116,770 | 54,434,328 |
| 2024-04-02 | 4.77 | 4.79 | 4.66 | 4.7 | -0.84% | 111,224 | 52,417,378 |
| 2024-04-01 | 4.55 | 4.78 | 4.55 | 4.74 | +3.95% | 151,847 | 71,447,803 |
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：