股票概览
4.28
0%
0
4.27
开盘价
4.36
最高价
4.25
最低价
57,278
成交量
数据更新至: 2024-06-28
技术指标
4.31
MA5 (5日均线)
4.39
MA10 (10日均线)
4.49
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 | 4.27 | 4.36 | 4.25 | 4.28 | 0% | 57,278 | 24,682,152 |
| 2024-06-27 | 4.38 | 4.39 | 4.27 | 4.28 | -2.28% | 39,886 | 17,277,698 |
| 2024-06-26 | 4.3 | 4.39 | 4.28 | 4.38 | +1.62% | 40,083 | 17,378,061 |
| 2024-06-25 | 4.28 | 4.4 | 4.27 | 4.31 | +0.7% | 48,533 | 21,094,463 |
| 2024-06-24 | 4.41 | 4.41 | 4.27 | 4.28 | -3.17% | 52,185 | 22,578,563 |
| 2024-06-21 | 4.47 | 4.5 | 4.41 | 4.42 | -1.12% | 42,959 | 19,120,412 |
| 2024-06-20 | 4.47 | 4.52 | 4.41 | 4.47 | -0.22% | 59,689 | 26,635,826 |
| 2024-06-19 | 4.55 | 4.55 | 4.47 | 4.48 | -1.54% | 42,459 | 19,151,273 |
| 2024-06-18 | 4.5 | 4.55 | 4.45 | 4.55 | +1.79% | 51,643 | 23,279,720 |
| 2024-06-17 | 4.52 | 4.53 | 4.45 | 4.47 | -2.19% | 66,236 | 29,721,344 |
| 2024-06-14 | 4.53 | 4.59 | 4.41 | 4.57 | +0.22% | 73,828 | 33,378,374 |
| 2024-06-13 | 4.63 | 4.64 | 4.53 | 4.56 | -3.18% | 121,435 | 55,606,609 |
| 2024-06-12 | 4.45 | 4.72 | 4.44 | 4.71 | +5.61% | 151,862 | 69,785,888 |
| 2024-06-11 | 4.51 | 4.52 | 4.4 | 4.46 | -1.11% | 51,557 | 22,921,887 |
| 2024-06-07 | 4.38 | 4.52 | 4.38 | 4.51 | +3.92% | 77,768 | 34,654,561 |
| 2024-06-06 | 4.51 | 4.56 | 4.3 | 4.34 | -3.98% | 117,191 | 51,450,815 |
| 2024-06-05 | 4.62 | 4.66 | 4.51 | 4.52 | -2.8% | 65,340 | 29,975,032 |
| 2024-06-04 | 4.75 | 4.75 | 4.58 | 4.65 | -1.27% | 66,149 | 30,642,021 |
| 2024-06-03 | 4.77 | 4.78 | 4.65 | 4.71 | -1.26% | 66,415 | 31,255,942 |
| 2024-05-31 | 4.77 | 4.79 | 4.73 | 4.77 | +0.63% | 45,705 | 21,768,662 |
| 2024-05-30 | 4.77 | 4.8 | 4.73 | 4.74 | -0.84% | 61,728 | 29,381,741 |
| 2024-05-29 | 4.86 | 4.9 | 4.75 | 4.78 | -1.65% | 109,190 | 52,484,411 |
| 2024-05-28 | 5 | 5.01 | 4.85 | 4.86 | -2.99% | 110,043 | 54,107,274 |
| 2024-05-27 | 5.07 | 5.07 | 4.95 | 5.01 | -0.99% | 87,652 | 43,780,882 |
| 2024-05-24 | 5.04 | 5.16 | 5 | 5.06 | +0.2% | 167,780 | 85,503,183 |
| 2024-05-23 | 5.1 | 5.25 | 5.02 | 5.05 | -1.17% | 156,689 | 79,940,070 |
| 2024-05-22 | 5.11 | 5.14 | 5.07 | 5.11 | 0% | 63,857 | 32,527,156 |
| 2024-05-21 | 5.1 | 5.15 | 5.04 | 5.11 | -0.2% | 91,268 | 46,368,851 |
| 2024-05-20 | 5.19 | 5.19 | 5.1 | 5.12 | -1.35% | 90,607 | 46,526,984 |
| 2024-05-17 | 5.2 | 5.23 | 5.12 | 5.19 | -0.57% | 81,825 | 42,249,296 |
| 2024-05-16 | 5.21 | 5.26 | 5.16 | 5.22 | +0.19% | 107,854 | 56,027,099 |
| 2024-05-15 | 5.21 | 5.28 | 5.17 | 5.21 | -0.19% | 126,306 | 66,047,120 |
| 2024-05-14 | 5.18 | 5.33 | 5.16 | 5.22 | +0.19% | 153,978 | 80,648,153 |
| 2024-05-13 | 5.09 | 5.25 | 5.01 | 5.21 | +1.56% | 145,579 | 75,023,050 |
| 2024-05-10 | 5.11 | 5.16 | 5.07 | 5.13 | +0.59% | 88,841 | 45,501,106 |
| 2024-05-09 | 5.04 | 5.12 | 5.02 | 5.1 | +1.39% | 75,036 | 38,209,985 |
| 2024-05-08 | 5.09 | 5.11 | 5.02 | 5.03 | -1.18% | 74,188 | 37,540,872 |
| 2024-05-07 | 5.13 | 5.15 | 5.06 | 5.09 | -1.36% | 104,123 | 53,083,598 |
| 2024-05-06 | 5.07 | 5.18 | 5.07 | 5.16 | +1.78% | 115,046 | 59,005,287 |
| 2024-04-30 | 4.99 | 5.13 | 4.95 | 5.07 | +1.6% | 171,557 | 86,925,601 |
| 2024-04-29 | 4.81 | 4.99 | 4.79 | 4.99 | +5.27% | 155,712 | 76,417,292 |
| 2024-04-26 | 4.63 | 4.78 | 4.62 | 4.74 | +1.72% | 107,718 | 50,752,846 |
| 2024-04-25 | 4.69 | 4.74 | 4.65 | 4.66 | -0.85% | 64,097 | 30,032,090 |
| 2024-04-24 | 4.67 | 4.71 | 4.62 | 4.7 | +0.21% | 57,903 | 27,072,587 |
| 2024-04-23 | 4.75 | 4.75 | 4.64 | 4.69 | -1.47% | 79,232 | 37,169,476 |
| 2024-04-22 | 4.88 | 4.91 | 4.72 | 4.76 | -3.25% | 94,522 | 45,127,403 |
| 2024-04-19 | 4.9 | 5 | 4.83 | 4.92 | -0.81% | 117,698 | 57,787,077 |
| 2024-04-18 | 4.85 | 5.03 | 4.75 | 4.96 | +2.48% | 171,264 | 84,368,548 |
| 2024-04-17 | 4.56 | 4.84 | 4.55 | 4.84 | +7.32% | 176,464 | 83,863,630 |
| 2024-04-16 | 4.83 | 4.83 | 4.38 | 4.51 | -7.2% | 238,613 | 107,893,612 |
| 2024-04-15 | 5.24 | 5.3 | 4.79 | 4.86 | -7.43% | 288,980 | 145,406,349 |
| 2024-04-12 | 5.16 | 5.36 | 5.15 | 5.25 | +2.54% | 272,334 | 143,360,775 |
| 2024-04-11 | 4.88 | 5.28 | 4.82 | 5.12 | +4.28% | 220,959 | 112,504,135 |
| 2024-04-10 | 5.08 | 5.13 | 4.84 | 4.91 | -3.91% | 170,402 | 84,615,685 |
| 2024-04-09 | 5.13 | 5.24 | 5.05 | 5.11 | -1.35% | 140,361 | 71,893,273 |
| 2024-04-08 | 5.35 | 5.43 | 5.17 | 5.18 | +0.97% | 264,282 | 139,792,292 |
| 2024-04-03 | 5.11 | 5.17 | 5.01 | 5.13 | 0% | 132,885 | 67,655,717 |
| 2024-04-02 | 5.14 | 5.2 | 5.08 | 5.13 | -0.77% | 148,728 | 76,370,241 |
| 2024-04-01 | 5.08 | 5.2 | 5.08 | 5.17 | +1.97% | 135,804 | 70,012,569 |
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：