股票概览
4.51
-0.44%
-0.02
4.5
开盘价
4.66
最高价
4.49
最低价
146,867
成交量
数据更新至: 2024-06-28
技术指标
4.58
MA5 (5日均线)
4.63
MA10 (10日均线)
4.76
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 | 4.66 | 4.49 | 4.51 | -0.44% | 146,867 | 66,821,823 |
| 2024-06-27 | 4.66 | 4.71 | 4.53 | 4.53 | -2.79% | 136,472 | 63,039,095 |
| 2024-06-26 | 4.57 | 4.66 | 4.51 | 4.66 | +1.75% | 156,399 | 71,688,703 |
| 2024-06-25 | 4.5 | 4.62 | 4.47 | 4.58 | -0.43% | 186,045 | 84,807,217 |
| 2024-06-24 | 4.72 | 4.81 | 4.54 | 4.6 | +0.22% | 260,522 | 121,366,282 |
| 2024-06-21 | 4.61 | 4.65 | 4.54 | 4.59 | 0% | 80,311 | 36,933,809 |
| 2024-06-20 | 4.76 | 4.77 | 4.58 | 4.59 | -3.16% | 130,115 | 60,389,295 |
| 2024-06-19 | 4.76 | 4.81 | 4.74 | 4.74 | -0.42% | 117,693 | 56,198,659 |
| 2024-06-18 | 4.73 | 4.78 | 4.71 | 4.76 | +1.49% | 109,281 | 51,886,473 |
| 2024-06-17 | 4.73 | 4.73 | 4.66 | 4.69 | -0.85% | 89,933 | 42,160,896 |
| 2024-06-14 | 4.76 | 4.77 | 4.67 | 4.73 | -0.21% | 98,076 | 46,222,191 |
| 2024-06-13 | 4.88 | 4.88 | 4.72 | 4.74 | -2.67% | 144,662 | 68,897,968 |
| 2024-06-12 | 4.75 | 4.89 | 4.72 | 4.87 | +2.74% | 150,637 | 72,626,465 |
| 2024-06-11 | 4.82 | 4.85 | 4.66 | 4.74 | -1.66% | 152,600 | 71,994,878 |
| 2024-06-07 | 4.58 | 4.83 | 4.58 | 4.82 | +5.7% | 245,626 | 116,156,639 |
| 2024-06-06 | 4.84 | 4.87 | 4.51 | 4.56 | -5.39% | 298,396 | 138,645,022 |
| 2024-06-05 | 5.02 | 5.02 | 4.82 | 4.82 | -4.37% | 234,026 | 114,308,902 |
| 2024-06-04 | 5.25 | 5.27 | 4.97 | 5.04 | -5.08% | 280,920 | 141,741,324 |
| 2024-06-03 | 5.29 | 5.45 | 5.18 | 5.31 | +1.34% | 318,643 | 169,027,834 |
| 2024-05-31 | 5.21 | 5.32 | 5.18 | 5.24 | +0.96% | 170,415 | 89,211,095 |
| 2024-05-30 | 5.21 | 5.25 | 5.17 | 5.19 | -0.95% | 127,283 | 66,203,019 |
| 2024-05-29 | 5.23 | 5.31 | 5.17 | 5.24 | -0.57% | 126,517 | 66,439,717 |
| 2024-05-28 | 5.39 | 5.39 | 5.27 | 5.27 | -2.23% | 139,974 | 74,173,283 |
| 2024-05-27 | 5.43 | 5.45 | 5.26 | 5.39 | -0.74% | 186,342 | 99,392,094 |
| 2024-05-24 | 5.4 | 5.49 | 5.35 | 5.43 | +0.74% | 186,971 | 101,583,788 |
| 2024-05-23 | 5.52 | 5.54 | 5.34 | 5.39 | -2.88% | 224,043 | 121,385,607 |
| 2024-05-22 | 5.55 | 5.61 | 5.52 | 5.55 | -0.36% | 179,829 | 99,978,991 |
| 2024-05-21 | 5.62 | 5.63 | 5.48 | 5.57 | -1.07% | 243,942 | 135,071,456 |
| 2024-05-20 | 5.58 | 5.65 | 5.55 | 5.63 | +0.54% | 288,001 | 161,535,955 |
| 2024-05-17 | 5.65 | 5.68 | 5.52 | 5.6 | -0.88% | 280,251 | 156,291,739 |
| 2024-05-16 | 5.42 | 5.78 | 5.41 | 5.65 | +4.82% | 495,170 | 277,891,706 |
| 2024-05-15 | 5.55 | 5.57 | 5.38 | 5.39 | -2.71% | 278,301 | 150,877,537 |
| 2024-05-14 | 5.51 | 5.68 | 5.42 | 5.54 | +0.91% | 288,578 | 159,941,489 |
| 2024-05-13 | 5.88 | 5.88 | 5.46 | 5.49 | -7.11% | 545,616 | 304,563,381 |
| 2024-05-10 | 6.11 | 6.17 | 5.88 | 5.91 | -3.11% | 526,257 | 315,185,733 |
| 2024-05-09 | 6.06 | 6.16 | 5.95 | 6.1 | 0% | 513,587 | 312,148,752 |
| 2024-05-08 | 5.96 | 6.19 | 5.91 | 6.1 | +3.21% | 659,334 | 400,515,408 |
| 2024-05-07 | 6.01 | 6.08 | 5.9 | 5.91 | -1.66% | 390,319 | 232,706,662 |
| 2024-05-06 | 5.76 | 6.06 | 5.76 | 6.01 | +4.89% | 503,549 | 299,042,526 |
| 2024-04-30 | 5.99 | 6.09 | 5.71 | 5.73 | -5.76% | 502,045 | 293,475,840 |
| 2024-04-29 | 5.88 | 6.09 | 5.86 | 6.08 | +2.7% | 416,548 | 250,618,308 |
| 2024-04-26 | 5.8 | 5.98 | 5.76 | 5.92 | -1% | 450,534 | 264,772,358 |
| 2024-04-25 | 6.1 | 6.23 | 5.95 | 5.98 | -2.76% | 436,455 | 263,608,886 |
| 2024-04-24 | 6.02 | 6.23 | 6 | 6.15 | +2.67% | 437,525 | 268,185,631 |
| 2024-04-23 | 6.19 | 6.3 | 5.97 | 5.99 | -4.77% | 519,568 | 316,975,821 |
| 2024-04-22 | 6.48 | 6.58 | 6 | 6.29 | -5.7% | 695,650 | 436,312,395 |
| 2024-04-19 | 6.46 | 6.88 | 6.28 | 6.67 | +1.99% | 973,025 | 636,644,209 |
| 2024-04-18 | 6.15 | 6.8 | 6.1 | 6.54 | +5.83% | 1,056,710 | 696,304,255 |
| 2024-04-17 | 5.69 | 6.6 | 5.69 | 6.18 | -2.22% | 1,000,957 | 617,116,723 |
| 2024-04-16 | 6.32 | 6.32 | 6.32 | 6.32 | -9.97% | 33,407 | 21,113,224 |
| 2024-04-15 | 7.22 | 7.39 | 7.02 | 7.02 | -10% | 179,963 | 128,581,842 |
| 2024-04-12 | 8.1 | 8.43 | 7.63 | 7.8 | -4.88% | 915,062 | 735,659,288 |
| 2024-04-11 | 7.83 | 8.47 | 7.76 | 8.2 | +1.61% | 1,046,452 | 854,435,562 |
| 2024-04-10 | 7.42 | 8.35 | 7.28 | 8.07 | +4.53% | 1,272,479 | 1,000,507,318 |
| 2024-04-09 | 7.8 | 8.09 | 7.32 | 7.72 | -3.98% | 1,068,571 | 820,789,132 |
| 2024-04-08 | 8.07 | 8.65 | 7.68 | 8.04 | +1.52% | 1,365,165 | 1,112,324,279 |
| 2024-04-03 | 7.16 | 7.92 | 7.16 | 7.92 | +10% | 880,862 | 671,297,934 |
| 2024-04-02 | 7.68 | 8.45 | 7.1 | 7.2 | -6.49% | 1,476,693 | 1,153,732,416 |
| 2024-04-01 | 6.89 | 7.7 | 6.84 | 7.7 | +10% | 851,973 | 629,055,420 |
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：