股票概览
4.29
+2.88%
+0.12
4.19
开盘价
4.29
最高价
4.17
最低价
144,503
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.26
MA10 (10日均线)
4.30
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 | 4.19 | 4.29 | 4.17 | 4.29 | +2.88% | 144,503 | 61,512,568 |
| 2024-06-27 | 4.21 | 4.23 | 4.17 | 4.17 | -1.18% | 77,524 | 32,482,055 |
| 2024-06-26 | 4.2 | 4.23 | 4.17 | 4.22 | +0.48% | 82,946 | 34,865,102 |
| 2024-06-25 | 4.23 | 4.26 | 4.19 | 4.2 | -0.94% | 126,165 | 53,312,586 |
| 2024-06-24 | 4.29 | 4.29 | 4.16 | 4.24 | -1.62% | 160,700 | 67,622,193 |
| 2024-06-21 | 4.29 | 4.35 | 4.27 | 4.31 | +0.47% | 85,418 | 36,832,024 |
| 2024-06-20 | 4.36 | 4.41 | 4.27 | 4.29 | -1.61% | 105,356 | 45,419,346 |
| 2024-06-19 | 4.31 | 4.4 | 4.3 | 4.36 | +1.4% | 170,753 | 74,484,609 |
| 2024-06-18 | 4.24 | 4.3 | 4.21 | 4.3 | +1.18% | 154,058 | 65,602,889 |
| 2024-06-17 | 4.25 | 4.3 | 4.2 | 4.25 | -0.7% | 132,068 | 56,039,554 |
| 2024-06-14 | 4.17 | 4.31 | 4.16 | 4.28 | +2.39% | 139,766 | 59,193,181 |
| 2024-06-13 | 4.27 | 4.33 | 4.16 | 4.18 | -2.56% | 125,343 | 52,840,739 |
| 2024-06-12 | 4.2 | 4.31 | 4.18 | 4.29 | +1.66% | 138,068 | 58,549,048 |
| 2024-06-11 | 4.31 | 4.35 | 4.16 | 4.22 | -1.63% | 139,271 | 58,867,582 |
| 2024-06-07 | 4.22 | 4.31 | 4.2 | 4.29 | -1.61% | 153,674 | 65,380,024 |
| 2024-06-06 | 4.4 | 4.42 | 4.32 | 4.36 | -0.91% | 148,895 | 64,868,419 |
| 2024-06-05 | 4.49 | 4.51 | 4.4 | 4.4 | -2.44% | 115,669 | 51,463,442 |
| 2024-06-04 | 4.43 | 4.54 | 4.41 | 4.51 | +1.81% | 140,788 | 63,161,498 |
| 2024-06-03 | 4.49 | 4.49 | 4.4 | 4.43 | -1.12% | 121,259 | 53,794,124 |
| 2024-05-31 | 4.48 | 4.52 | 4.46 | 4.48 | 0% | 82,458 | 36,973,434 |
| 2024-05-30 | 4.55 | 4.59 | 4.46 | 4.48 | -1.54% | 112,849 | 51,014,713 |
| 2024-05-29 | 4.58 | 4.61 | 4.53 | 4.55 | -0.22% | 93,200 | 42,556,479 |
| 2024-05-28 | 4.67 | 4.67 | 4.56 | 4.56 | -2.36% | 125,591 | 57,692,257 |
| 2024-05-27 | 4.59 | 4.67 | 4.59 | 4.67 | +1.74% | 100,518 | 46,456,412 |
| 2024-05-24 | 4.56 | 4.64 | 4.56 | 4.59 | +0.66% | 119,799 | 55,166,201 |
| 2024-05-23 | 4.66 | 4.69 | 4.56 | 4.56 | -2.98% | 147,117 | 67,720,679 |
| 2024-05-22 | 4.68 | 4.75 | 4.67 | 4.7 | 0% | 118,579 | 55,854,035 |
| 2024-05-21 | 4.68 | 4.72 | 4.64 | 4.7 | +0.64% | 143,311 | 67,088,929 |
| 2024-05-20 | 4.6 | 4.68 | 4.6 | 4.67 | +1.52% | 192,150 | 89,067,441 |
| 2024-05-17 | 4.58 | 4.6 | 4.5 | 4.6 | +0.88% | 143,237 | 65,151,603 |
| 2024-05-16 | 4.6 | 4.63 | 4.55 | 4.56 | -0.87% | 127,678 | 58,551,741 |
| 2024-05-15 | 4.66 | 4.66 | 4.58 | 4.6 | -1.29% | 151,929 | 69,964,546 |
| 2024-05-14 | 4.68 | 4.7 | 4.64 | 4.66 | -0.43% | 97,961 | 45,716,708 |
| 2024-05-13 | 4.61 | 4.72 | 4.6 | 4.68 | +1.08% | 164,545 | 76,747,242 |
| 2024-05-10 | 4.6 | 4.65 | 4.57 | 4.63 | +0.43% | 147,211 | 67,923,244 |
| 2024-05-09 | 4.53 | 4.62 | 4.53 | 4.61 | +1.54% | 160,189 | 73,524,552 |
| 2024-05-08 | 4.55 | 4.61 | 4.53 | 4.54 | -0.66% | 180,244 | 82,256,367 |
| 2024-05-07 | 4.59 | 4.59 | 4.53 | 4.57 | -0.22% | 166,443 | 75,848,601 |
| 2024-05-06 | 4.44 | 4.6 | 4.41 | 4.58 | +3.62% | 276,535 | 125,269,016 |
| 2024-04-30 | 4.3 | 4.44 | 4.28 | 4.42 | +1.14% | 259,108 | 113,780,705 |
| 2024-04-29 | 4.44 | 4.44 | 4.35 | 4.37 | -2.02% | 307,453 | 134,705,726 |
| 2024-04-26 | 4.52 | 4.53 | 4.39 | 4.46 | -1.33% | 214,033 | 94,846,480 |
| 2024-04-25 | 4.46 | 4.56 | 4.46 | 4.52 | +1.12% | 193,150 | 87,141,478 |
| 2024-04-24 | 4.42 | 4.49 | 4.39 | 4.47 | +0.9% | 217,580 | 96,609,815 |
| 2024-04-23 | 4.5 | 4.52 | 4.41 | 4.43 | -1.99% | 243,867 | 108,900,079 |
| 2024-04-22 | 4.61 | 4.65 | 4.49 | 4.52 | -1.31% | 285,965 | 130,138,052 |
| 2024-04-19 | 4.6 | 4.72 | 4.56 | 4.58 | +1.33% | 370,438 | 171,580,932 |
| 2024-04-18 | 4.6 | 4.62 | 4.49 | 4.52 | -1.53% | 194,322 | 88,257,601 |
| 2024-04-17 | 4.49 | 4.59 | 4.46 | 4.59 | +2.68% | 227,091 | 103,019,041 |
| 2024-04-16 | 4.58 | 4.62 | 4.45 | 4.47 | -2.61% | 289,167 | 130,701,370 |
| 2024-04-15 | 4.58 | 4.66 | 4.46 | 4.59 | +1.32% | 285,791 | 130,869,667 |
| 2024-04-12 | 4.44 | 4.56 | 4.44 | 4.53 | +1.57% | 149,388 | 67,449,093 |
| 2024-04-11 | 4.36 | 4.5 | 4.34 | 4.46 | +2.29% | 177,829 | 78,946,996 |
| 2024-04-10 | 4.36 | 4.41 | 4.33 | 4.36 | -0.23% | 163,007 | 71,254,299 |
| 2024-04-09 | 4.4 | 4.41 | 4.34 | 4.37 | -0.91% | 135,249 | 59,099,577 |
| 2024-04-08 | 4.39 | 4.46 | 4.36 | 4.41 | +0.23% | 169,663 | 74,942,097 |
| 2024-04-03 | 4.39 | 4.4 | 4.33 | 4.4 | +0.46% | 134,959 | 59,007,218 |
| 2024-04-02 | 4.36 | 4.42 | 4.32 | 4.38 | +0.92% | 147,980 | 64,790,167 |
| 2024-04-01 | 4.43 | 4.48 | 4.31 | 4.34 | -2.91% | 271,514 | 118,303,630 |
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：