股票概览
4.31
+0.23%
+0.01
4.3
开盘价
4.38
最高价
4.22
最低价
28,956
成交量
数据更新至: 2024-06-28
技术指标
4.20
MA5 (5日均线)
4.22
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 | 4.3 | 4.38 | 4.22 | 4.31 | +0.23% | 28,956 | 12,545,104 |
| 2024-06-27 | 4.27 | 4.4 | 4.24 | 4.3 | 0% | 59,828 | 25,900,192 |
| 2024-06-26 | 4.06 | 4.32 | 4.03 | 4.3 | +5.65% | 54,970 | 23,062,542 |
| 2024-06-25 | 4.01 | 4.13 | 3.99 | 4.07 | +1.5% | 29,477 | 11,996,772 |
| 2024-06-24 | 4.17 | 4.18 | 3.97 | 4.01 | -4.07% | 31,334 | 12,658,963 |
| 2024-06-21 | 4.21 | 4.25 | 4.13 | 4.18 | -0.24% | 20,348 | 8,533,290 |
| 2024-06-20 | 4.31 | 4.32 | 4.18 | 4.19 | -2.56% | 27,079 | 11,420,186 |
| 2024-06-19 | 4.31 | 4.36 | 4.26 | 4.3 | 0% | 19,093 | 8,229,009 |
| 2024-06-18 | 4.15 | 4.31 | 4.15 | 4.3 | +2.63% | 29,594 | 12,638,131 |
| 2024-06-17 | 4.34 | 4.34 | 4.16 | 4.19 | -3.68% | 38,816 | 16,370,309 |
| 2024-06-14 | 4.34 | 4.4 | 4.26 | 4.35 | 0% | 24,019 | 10,381,629 |
| 2024-06-13 | 4.41 | 4.46 | 4.31 | 4.35 | -1.58% | 34,735 | 15,109,375 |
| 2024-06-12 | 4.28 | 4.42 | 4.25 | 4.42 | +3.03% | 35,360 | 15,471,518 |
| 2024-06-11 | 4.22 | 4.29 | 4.16 | 4.29 | +0.7% | 38,281 | 16,186,425 |
| 2024-06-07 | 4.08 | 4.29 | 4.08 | 4.26 | +5.97% | 52,866 | 22,184,389 |
| 2024-06-06 | 4.36 | 4.36 | 4 | 4.02 | -6.94% | 65,538 | 26,963,893 |
| 2024-06-05 | 4.45 | 4.47 | 4.3 | 4.32 | -4% | 42,253 | 18,440,439 |
| 2024-06-04 | 4.5 | 4.52 | 4.38 | 4.5 | -1.1% | 39,472 | 17,578,986 |
| 2024-06-03 | 4.7 | 4.72 | 4.49 | 4.55 | -3.6% | 51,327 | 23,520,245 |
| 2024-05-31 | 4.64 | 4.73 | 4.64 | 4.72 | +1.07% | 26,331 | 12,369,482 |
| 2024-05-30 | 4.67 | 4.75 | 4.64 | 4.67 | -0.43% | 33,601 | 15,732,059 |
| 2024-05-29 | 4.73 | 4.77 | 4.66 | 4.69 | -0.21% | 32,393 | 15,276,184 |
| 2024-05-28 | 4.73 | 4.74 | 4.67 | 4.7 | -0.63% | 32,450 | 15,212,652 |
| 2024-05-27 | 4.75 | 4.76 | 4.66 | 4.73 | +0.21% | 34,008 | 15,979,971 |
| 2024-05-24 | 4.73 | 4.79 | 4.69 | 4.72 | -0.42% | 37,424 | 17,790,078 |
| 2024-05-23 | 4.81 | 4.82 | 4.71 | 4.74 | -1.86% | 34,977 | 16,610,069 |
| 2024-05-22 | 4.82 | 4.88 | 4.81 | 4.83 | +0.21% | 31,252 | 15,135,087 |
| 2024-05-21 | 4.88 | 4.91 | 4.79 | 4.82 | -1.23% | 38,540 | 18,601,539 |
| 2024-05-20 | 4.92 | 4.96 | 4.87 | 4.88 | -0.2% | 41,702 | 20,484,746 |
| 2024-05-17 | 4.85 | 4.91 | 4.82 | 4.89 | +0.41% | 35,634 | 17,334,162 |
| 2024-05-16 | 4.84 | 4.91 | 4.83 | 4.87 | +0.62% | 40,094 | 19,525,953 |
| 2024-05-15 | 4.82 | 4.91 | 4.77 | 4.84 | +0.41% | 43,720 | 21,258,328 |
| 2024-05-14 | 4.72 | 4.82 | 4.72 | 4.82 | +2.55% | 45,478 | 21,756,763 |
| 2024-05-13 | 4.8 | 4.81 | 4.69 | 4.7 | -4.86% | 62,711 | 29,661,286 |
| 2024-05-10 | 4.99 | 5.03 | 4.87 | 4.94 | -1.4% | 65,526 | 32,373,877 |
| 2024-05-09 | 4.9 | 5.04 | 4.9 | 5.01 | +2.66% | 67,101 | 33,532,927 |
| 2024-05-08 | 4.97 | 4.98 | 4.87 | 4.88 | -1.61% | 46,116 | 22,676,343 |
| 2024-05-07 | 4.95 | 4.98 | 4.89 | 4.96 | +1.22% | 41,160 | 20,308,542 |
| 2024-05-06 | 4.81 | 4.94 | 4.81 | 4.9 | +3.16% | 54,582 | 26,638,599 |
| 2024-04-30 | 4.74 | 4.82 | 4.69 | 4.75 | +0.21% | 57,169 | 27,141,299 |
| 2024-04-29 | 4.6 | 4.74 | 4.6 | 4.74 | +2.82% | 46,749 | 21,967,488 |
| 2024-04-26 | 4.57 | 4.65 | 4.51 | 4.61 | +0.88% | 55,447 | 25,483,697 |
| 2024-04-25 | 4.5 | 4.6 | 4.46 | 4.57 | +1.33% | 53,880 | 24,543,689 |
| 2024-04-24 | 4.38 | 4.54 | 4.35 | 4.51 | +2.97% | 53,654 | 24,066,192 |
| 2024-04-23 | 4.27 | 4.43 | 4.27 | 4.38 | +2.1% | 55,451 | 24,266,388 |
| 2024-04-22 | 4.36 | 4.39 | 4.2 | 4.29 | -2.72% | 69,421 | 29,783,965 |
| 2024-04-19 | 4.45 | 4.54 | 4.37 | 4.41 | -1.78% | 67,459 | 29,923,952 |
| 2024-04-18 | 4.47 | 4.57 | 4.33 | 4.49 | +0.9% | 98,156 | 43,779,889 |
| 2024-04-17 | 4.16 | 4.48 | 4.15 | 4.45 | +8.01% | 108,640 | 47,645,341 |
| 2024-04-16 | 4.53 | 4.58 | 4.12 | 4.12 | -10.04% | 135,799 | 57,256,970 |
| 2024-04-15 | 4.93 | 4.93 | 4.44 | 4.58 | -7.1% | 171,401 | 79,307,521 |
| 2024-04-12 | 4.92 | 4.98 | 4.87 | 4.93 | +1.02% | 127,153 | 62,491,572 |
| 2024-04-11 | 4.97 | 5.03 | 4.8 | 4.88 | -2.2% | 144,501 | 71,365,689 |
| 2024-04-10 | 5.03 | 5.49 | 4.95 | 4.99 | -2.16% | 194,669 | 98,639,499 |
| 2024-04-09 | 5.06 | 5.14 | 4.84 | 5.1 | +0.2% | 210,510 | 106,055,634 |
| 2024-04-08 | 5.05 | 5.24 | 4.95 | 5.09 | -4.32% | 394,392 | 200,728,366 |
| 2024-04-03 | 5.91 | 6.08 | 5.23 | 5.32 | -3.8% | 523,128 | 301,167,937 |
| 2024-04-02 | 5.01 | 5.53 | 5 | 5.53 | +9.94% | 263,028 | 139,993,393 |
| 2024-04-01 | 4.9 | 5.06 | 4.88 | 5.03 | +3.07% | 127,952 | 63,769,773 |
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：