股票概览
4.31
+1.17%
+0.05
4.24
开盘价
4.39
最高价
4.24
最低价
160,498
成交量
数据更新至: 2024-06-28
技术指标
4.24
MA5 (5日均线)
4.31
MA10 (10日均线)
4.40
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 | 4.24 | 4.39 | 4.24 | 4.31 | +1.17% | 160,498 | 69,343,858 |
| 2024-06-27 | 4.39 | 4.43 | 4.24 | 4.26 | -3.84% | 208,609 | 90,479,348 |
| 2024-06-26 | 4.11 | 4.5 | 4.06 | 4.43 | +8.05% | 267,792 | 115,155,606 |
| 2024-06-25 | 4.08 | 4.15 | 4.06 | 4.1 | +0.24% | 99,996 | 41,036,419 |
| 2024-06-24 | 4.17 | 4.25 | 4.09 | 4.09 | -3.31% | 121,555 | 50,407,598 |
| 2024-06-21 | 4.26 | 4.32 | 4.22 | 4.23 | -1.17% | 87,903 | 37,456,270 |
| 2024-06-20 | 4.44 | 4.45 | 4.26 | 4.28 | -4.04% | 150,502 | 65,274,690 |
| 2024-06-19 | 4.51 | 4.58 | 4.45 | 4.46 | -0.89% | 141,809 | 63,856,425 |
| 2024-06-18 | 4.43 | 4.51 | 4.41 | 4.5 | +1.58% | 95,533 | 42,675,346 |
| 2024-06-17 | 4.46 | 4.55 | 4.41 | 4.43 | -1.12% | 113,502 | 50,861,677 |
| 2024-06-14 | 4.46 | 4.54 | 4.4 | 4.48 | +0.67% | 129,212 | 57,903,913 |
| 2024-06-13 | 4.45 | 4.49 | 4.42 | 4.45 | 0% | 77,243 | 34,401,667 |
| 2024-06-12 | 4.4 | 4.5 | 4.38 | 4.45 | +1.14% | 88,014 | 39,211,509 |
| 2024-06-11 | 4.36 | 4.44 | 4.29 | 4.4 | +0.46% | 106,168 | 46,432,655 |
| 2024-06-07 | 4.35 | 4.4 | 4.32 | 4.38 | +1.86% | 115,575 | 50,435,226 |
| 2024-06-06 | 4.47 | 4.5 | 4.25 | 4.3 | -3.37% | 170,614 | 74,210,815 |
| 2024-06-05 | 4.61 | 4.63 | 4.44 | 4.45 | -4.3% | 146,339 | 66,226,278 |
| 2024-06-04 | 4.56 | 4.67 | 4.48 | 4.65 | +1.53% | 166,154 | 75,906,217 |
| 2024-06-03 | 4.81 | 4.83 | 4.52 | 4.58 | -4.78% | 233,463 | 107,809,878 |
| 2024-05-31 | 4.77 | 4.87 | 4.75 | 4.81 | +1.26% | 138,195 | 66,696,878 |
| 2024-05-30 | 4.83 | 4.84 | 4.73 | 4.75 | -2.06% | 141,417 | 67,435,256 |
| 2024-05-29 | 4.91 | 4.93 | 4.82 | 4.85 | -1.82% | 204,568 | 99,719,906 |
| 2024-05-28 | 4.83 | 5.06 | 4.8 | 4.94 | +2.28% | 327,961 | 162,070,934 |
| 2024-05-27 | 4.75 | 4.84 | 4.68 | 4.83 | +1.68% | 125,033 | 59,602,913 |
| 2024-05-24 | 4.72 | 4.85 | 4.7 | 4.75 | +0.85% | 140,239 | 67,287,300 |
| 2024-05-23 | 4.82 | 4.82 | 4.69 | 4.71 | -2.48% | 101,915 | 48,342,566 |
| 2024-05-22 | 4.82 | 4.84 | 4.77 | 4.83 | +0.63% | 85,961 | 41,346,723 |
| 2024-05-21 | 4.89 | 4.89 | 4.79 | 4.8 | -1.84% | 107,894 | 51,978,864 |
| 2024-05-20 | 4.85 | 4.93 | 4.85 | 4.89 | +0.41% | 129,891 | 63,475,955 |
| 2024-05-17 | 4.87 | 4.88 | 4.78 | 4.87 | +0.21% | 140,220 | 67,751,321 |
| 2024-05-16 | 4.84 | 4.92 | 4.81 | 4.86 | +0.21% | 134,814 | 65,642,095 |
| 2024-05-15 | 5.01 | 5.02 | 4.84 | 4.85 | -2.81% | 209,337 | 102,945,102 |
| 2024-05-14 | 4.98 | 5.08 | 4.93 | 4.99 | +0.4% | 324,683 | 162,218,841 |
| 2024-05-13 | 4.82 | 4.97 | 4.77 | 4.97 | +1.84% | 236,638 | 115,946,965 |
| 2024-05-10 | 4.84 | 4.92 | 4.79 | 4.88 | +1.24% | 212,633 | 103,499,973 |
| 2024-05-09 | 4.75 | 4.84 | 4.74 | 4.82 | +1.47% | 106,203 | 51,151,325 |
| 2024-05-08 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 122,639 | 58,572,530 |
| 2024-05-07 | 4.82 | 4.88 | 4.79 | 4.83 | -0.21% | 160,609 | 77,740,872 |
| 2024-05-06 | 4.8 | 4.88 | 4.78 | 4.84 | +1.68% | 200,797 | 96,822,616 |
| 2024-04-30 | 4.72 | 4.84 | 4.68 | 4.76 | +0.85% | 192,189 | 91,469,486 |
| 2024-04-29 | 4.66 | 4.73 | 4.61 | 4.72 | +2.16% | 150,113 | 70,290,629 |
| 2024-04-26 | 4.5 | 4.67 | 4.47 | 4.62 | +1.54% | 173,161 | 79,448,740 |
| 2024-04-25 | 4.51 | 4.64 | 4.48 | 4.55 | 0% | 173,288 | 79,129,280 |
| 2024-04-24 | 4.45 | 4.55 | 4.4 | 4.55 | +3.41% | 129,349 | 58,164,248 |
| 2024-04-23 | 4.42 | 4.48 | 4.38 | 4.4 | +0.23% | 97,080 | 43,007,256 |
| 2024-04-22 | 4.49 | 4.5 | 4.35 | 4.39 | -1.57% | 116,822 | 51,686,952 |
| 2024-04-19 | 4.43 | 4.53 | 4.41 | 4.46 | +0.22% | 143,083 | 63,839,215 |
| 2024-04-18 | 4.45 | 4.53 | 4.39 | 4.45 | -1.11% | 179,925 | 80,329,981 |
| 2024-04-17 | 4.17 | 4.5 | 4.17 | 4.5 | +9.22% | 225,513 | 98,839,598 |
| 2024-04-16 | 4.35 | 4.38 | 4.1 | 4.12 | -6.58% | 233,313 | 97,874,704 |
| 2024-04-15 | 4.57 | 4.6 | 4.31 | 4.41 | -3.71% | 198,713 | 88,200,015 |
| 2024-04-12 | 4.66 | 4.68 | 4.57 | 4.58 | -1.08% | 106,020 | 49,082,475 |
| 2024-04-11 | 4.6 | 4.71 | 4.55 | 4.63 | 0% | 140,034 | 65,158,756 |
| 2024-04-10 | 4.82 | 4.82 | 4.56 | 4.63 | -3.94% | 193,189 | 89,984,552 |
| 2024-04-09 | 4.76 | 4.84 | 4.74 | 4.82 | +1.69% | 110,342 | 52,938,634 |
| 2024-04-08 | 4.91 | 4.91 | 4.73 | 4.74 | -3.46% | 176,353 | 84,735,637 |
| 2024-04-03 | 5.1 | 5.1 | 4.88 | 4.91 | -3.35% | 196,989 | 97,315,596 |
| 2024-04-02 | 5.15 | 5.18 | 5.04 | 5.08 | -1.17% | 170,718 | 86,891,820 |
| 2024-04-01 | 5.11 | 5.15 | 5.08 | 5.14 | +0.59% | 196,335 | 100,529,334 |
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：