股票概览
4.58
-0.22%
-0.01
4.5
开盘价
4.99
最高价
4.45
最低价
385,325
成交量
数据更新至: 2024-06-28
技术指标
4.30
MA5 (5日均线)
4.56
MA10 (10日均线)
4.36
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 | 4.5 | 4.99 | 4.45 | 4.58 | -0.22% | 385,325 | 180,466,584 |
| 2024-06-27 | 4.15 | 4.59 | 4.1 | 4.59 | +10.07% | 245,935 | 108,138,491 |
| 2024-06-26 | 4.06 | 4.18 | 3.99 | 4.17 | +2.71% | 117,395 | 48,183,077 |
| 2024-06-25 | 4.13 | 4.18 | 4 | 4.06 | -1.22% | 132,510 | 54,112,716 |
| 2024-06-24 | 4.35 | 4.36 | 4.07 | 4.11 | -6.38% | 190,036 | 79,195,725 |
| 2024-06-21 | 4.6 | 4.62 | 4.34 | 4.39 | -7.77% | 214,240 | 95,598,946 |
| 2024-06-20 | 4.66 | 4.88 | 4.54 | 4.76 | +2.59% | 331,337 | 156,065,660 |
| 2024-06-19 | 4.93 | 4.98 | 4.6 | 4.64 | -6.45% | 358,850 | 170,136,963 |
| 2024-06-18 | 5.15 | 5.32 | 4.82 | 4.96 | -6.59% | 490,388 | 246,031,483 |
| 2024-06-17 | 5.31 | 5.31 | 5.19 | 5.31 | +9.94% | 249,649 | 132,274,833 |
| 2024-06-14 | 4.83 | 4.83 | 4.83 | 4.83 | +10.02% | 46,862 | 22,634,298 |
| 2024-06-13 | 3.97 | 4.39 | 3.97 | 4.39 | +10.03% | 106,863 | 46,476,745 |
| 2024-06-12 | 3.94 | 4 | 3.91 | 3.99 | +1.27% | 28,976 | 11,518,158 |
| 2024-06-11 | 3.99 | 3.99 | 3.86 | 3.94 | -0.25% | 29,365 | 11,475,693 |
| 2024-06-07 | 3.86 | 3.98 | 3.78 | 3.95 | +4.5% | 52,792 | 20,611,844 |
| 2024-06-06 | 4.05 | 4.05 | 3.75 | 3.78 | -5.26% | 65,266 | 25,160,902 |
| 2024-06-05 | 4.1 | 4.18 | 3.98 | 3.99 | -3.86% | 69,088 | 27,854,780 |
| 2024-06-04 | 4.01 | 4.17 | 3.81 | 4.15 | +1.72% | 94,148 | 38,143,182 |
| 2024-06-03 | 4.47 | 4.5 | 4.07 | 4.08 | -9.73% | 189,798 | 79,083,454 |
| 2024-05-31 | 4.54 | 4.63 | 4.45 | 4.52 | -4.64% | 156,127 | 70,415,315 |
| 2024-05-30 | 4.53 | 5.04 | 4.52 | 4.74 | +3.49% | 198,811 | 95,408,621 |
| 2024-05-29 | 4.56 | 4.75 | 4.47 | 4.58 | +0.22% | 104,122 | 47,920,976 |
| 2024-05-28 | 4.55 | 4.7 | 4.5 | 4.57 | -0.87% | 100,999 | 46,280,264 |
| 2024-05-27 | 4.47 | 4.69 | 4.42 | 4.61 | +2.9% | 127,666 | 58,235,093 |
| 2024-05-24 | 4.35 | 4.6 | 4.35 | 4.48 | +3.23% | 109,053 | 49,004,147 |
| 2024-05-23 | 4.45 | 4.45 | 4.32 | 4.34 | -2.69% | 48,630 | 21,252,082 |
| 2024-05-22 | 4.42 | 4.49 | 4.39 | 4.46 | +0.9% | 50,170 | 22,316,688 |
| 2024-05-21 | 4.45 | 4.45 | 4.33 | 4.42 | -0.67% | 56,046 | 24,479,105 |
| 2024-05-20 | 4.43 | 4.47 | 4.38 | 4.45 | +1.14% | 54,640 | 24,252,989 |
| 2024-05-17 | 4.37 | 4.43 | 4.33 | 4.4 | +0.92% | 53,888 | 23,594,575 |
| 2024-05-16 | 4.44 | 4.49 | 4.34 | 4.36 | -1.13% | 65,001 | 28,783,965 |
| 2024-05-15 | 4.39 | 4.44 | 4.33 | 4.41 | +0.46% | 76,798 | 33,723,919 |
| 2024-05-14 | 4.45 | 4.58 | 4.33 | 4.39 | -2.44% | 125,499 | 55,762,680 |
| 2024-05-13 | 4.44 | 4.57 | 4.33 | 4.5 | +0.45% | 96,292 | 42,787,724 |
| 2024-05-10 | 4.45 | 4.5 | 4.35 | 4.48 | +0.9% | 71,744 | 31,786,333 |
| 2024-05-09 | 4.41 | 4.46 | 4.34 | 4.44 | +3.26% | 55,772 | 24,525,273 |
| 2024-05-08 | 4.39 | 4.4 | 4.29 | 4.3 | -2.05% | 39,288 | 16,996,497 |
| 2024-05-07 | 4.29 | 4.4 | 4.26 | 4.39 | +2.57% | 61,737 | 26,830,594 |
| 2024-05-06 | 4.17 | 4.3 | 4.17 | 4.28 | +3.13% | 64,718 | 27,546,397 |
| 2024-04-30 | 4.24 | 4.29 | 4.12 | 4.15 | -2.12% | 54,651 | 22,890,328 |
| 2024-04-29 | 4.06 | 4.24 | 4.05 | 4.24 | +3.16% | 75,753 | 31,567,266 |
| 2024-04-26 | 4.14 | 4.16 | 4.04 | 4.11 | -0.48% | 63,415 | 26,035,730 |
| 2024-04-25 | 4.11 | 4.18 | 4.07 | 4.13 | -0.24% | 37,579 | 15,512,679 |
| 2024-04-24 | 4.06 | 4.19 | 4.04 | 4.14 | +2.73% | 64,594 | 26,664,806 |
| 2024-04-23 | 3.95 | 4.05 | 3.95 | 4.03 | +2.03% | 37,158 | 14,902,324 |
| 2024-04-22 | 4.02 | 4.07 | 3.87 | 3.95 | -1% | 43,925 | 17,406,109 |
| 2024-04-19 | 4.06 | 4.12 | 3.97 | 3.99 | -1.24% | 50,239 | 20,247,658 |
| 2024-04-18 | 4.06 | 4.12 | 3.95 | 4.04 | -0.98% | 73,318 | 29,656,806 |
| 2024-04-17 | 3.8 | 4.17 | 3.75 | 4.08 | +3.82% | 126,023 | 50,808,051 |
| 2024-04-16 | 4.3 | 4.3 | 3.93 | 3.93 | -10.07% | 74,413 | 29,662,213 |
| 2024-04-15 | 4.64 | 4.74 | 4.28 | 4.37 | -6.82% | 117,447 | 52,153,385 |
| 2024-04-12 | 4.84 | 4.87 | 4.68 | 4.69 | -3.1% | 60,858 | 28,981,315 |
| 2024-04-11 | 4.79 | 4.93 | 4.68 | 4.84 | +1.04% | 84,696 | 41,121,301 |
| 2024-04-10 | 4.94 | 4.94 | 4.72 | 4.79 | -3.82% | 86,869 | 41,790,046 |
| 2024-04-09 | 4.86 | 5.04 | 4.85 | 4.98 | +2.26% | 96,210 | 47,580,473 |
| 2024-04-08 | 4.98 | 5.08 | 4.85 | 4.87 | -2.79% | 122,511 | 60,527,182 |
| 2024-04-03 | 5.01 | 5.2 | 4.96 | 5.01 | -1.57% | 166,375 | 83,937,828 |
| 2024-04-02 | 5.06 | 5.39 | 4.96 | 5.09 | +0.79% | 287,247 | 147,173,325 |
| 2024-04-01 | 4.73 | 5.2 | 4.69 | 5.05 | +6.77% | 323,732 | 163,686,192 |
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：