股票概览
4.3
+1.18%
+0.05
4.25
开盘价
4.35
最高价
4.24
最低价
195,252
成交量
数据更新至: 2024-06-28
技术指标
4.34
MA5 (5日均线)
4.50
MA10 (10日均线)
4.64
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 | 4.25 | 4.35 | 4.24 | 4.3 | +1.18% | 195,252 | 84,158,046 |
| 2024-06-27 | 4.33 | 4.34 | 4.25 | 4.25 | -1.85% | 162,657 | 69,667,517 |
| 2024-06-26 | 4.26 | 4.33 | 4.24 | 4.33 | +1.88% | 202,669 | 86,902,597 |
| 2024-06-25 | 4.28 | 4.3 | 4.23 | 4.25 | -7% | 268,078 | 114,328,925 |
| 2024-06-24 | 4.64 | 4.69 | 4.54 | 4.57 | -1.72% | 306,397 | 140,655,247 |
| 2024-06-21 | 4.61 | 4.68 | 4.61 | 4.65 | +0.87% | 173,707 | 80,932,677 |
| 2024-06-20 | 4.7 | 4.71 | 4.59 | 4.61 | -2.12% | 228,696 | 105,868,910 |
| 2024-06-19 | 4.73 | 4.76 | 4.7 | 4.71 | +0.64% | 192,557 | 91,123,249 |
| 2024-06-18 | 4.61 | 4.7 | 4.61 | 4.68 | +1.52% | 166,283 | 77,606,167 |
| 2024-06-17 | 4.66 | 4.7 | 4.61 | 4.61 | -1.5% | 165,470 | 76,788,632 |
| 2024-06-14 | 4.64 | 4.69 | 4.62 | 4.68 | +0.65% | 144,607 | 67,434,467 |
| 2024-06-13 | 4.71 | 4.72 | 4.64 | 4.65 | -1.48% | 192,769 | 89,970,721 |
| 2024-06-12 | 4.75 | 4.75 | 4.64 | 4.72 | -0.42% | 296,305 | 139,090,095 |
| 2024-06-11 | 4.79 | 4.81 | 4.71 | 4.74 | -1.66% | 214,360 | 101,705,541 |
| 2024-06-07 | 4.76 | 4.83 | 4.76 | 4.82 | +1.26% | 154,276 | 74,084,311 |
| 2024-06-06 | 4.83 | 4.85 | 4.74 | 4.76 | -1.65% | 246,513 | 118,011,070 |
| 2024-06-05 | 4.89 | 4.92 | 4.83 | 4.84 | -1.02% | 179,655 | 87,574,715 |
| 2024-06-04 | 4.8 | 4.9 | 4.77 | 4.89 | +1.88% | 246,723 | 119,425,286 |
| 2024-06-03 | 4.88 | 4.88 | 4.75 | 4.8 | -1.84% | 264,447 | 127,137,077 |
| 2024-05-31 | 4.91 | 4.92 | 4.88 | 4.89 | -0.2% | 141,335 | 69,204,024 |
| 2024-05-30 | 4.95 | 4.97 | 4.87 | 4.9 | -0.81% | 201,403 | 98,954,844 |
| 2024-05-29 | 4.95 | 5 | 4.93 | 4.94 | -0.2% | 158,968 | 78,938,457 |
| 2024-05-28 | 5.04 | 5.06 | 4.94 | 4.95 | -1.79% | 237,960 | 118,632,566 |
| 2024-05-27 | 5.01 | 5.05 | 4.97 | 5.04 | +1% | 177,794 | 89,074,675 |
| 2024-05-24 | 5.01 | 5.06 | 4.98 | 4.99 | -0.4% | 193,364 | 97,136,190 |
| 2024-05-23 | 5.11 | 5.12 | 4.99 | 5.01 | -2.34% | 306,554 | 154,458,478 |
| 2024-05-22 | 5.11 | 5.19 | 5.1 | 5.13 | +0.39% | 283,856 | 146,026,513 |
| 2024-05-21 | 5.16 | 5.18 | 5.09 | 5.11 | -1.16% | 245,066 | 125,666,649 |
| 2024-05-20 | 5.23 | 5.24 | 5.15 | 5.17 | -0.19% | 340,528 | 177,023,349 |
| 2024-05-17 | 5.14 | 5.18 | 5.06 | 5.18 | +1.17% | 375,445 | 192,457,109 |
| 2024-05-16 | 5.07 | 5.16 | 5.07 | 5.12 | +1.19% | 366,659 | 188,010,233 |
| 2024-05-15 | 5.1 | 5.12 | 5.06 | 5.06 | -0.78% | 268,890 | 136,814,395 |
| 2024-05-14 | 5.09 | 5.12 | 5.06 | 5.1 | 0% | 253,957 | 129,368,961 |
| 2024-05-13 | 5.04 | 5.14 | 4.99 | 5.1 | +0.59% | 416,239 | 211,117,826 |
| 2024-05-10 | 4.97 | 5.08 | 4.97 | 5.07 | +2.01% | 478,103 | 241,115,242 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.43% | 395,324 | 196,331,627 |
| 2024-05-08 | 4.95 | 5 | 4.9 | 4.9 | -0.61% | 379,571 | 187,549,042 |
| 2024-05-07 | 4.97 | 4.97 | 4.9 | 4.93 | -0.4% | 282,516 | 139,301,367 |
| 2024-05-06 | 4.9 | 4.98 | 4.89 | 4.95 | +2.06% | 420,102 | 207,596,866 |
| 2024-04-30 | 4.98 | 4.99 | 4.84 | 4.85 | -2.41% | 513,610 | 251,112,643 |
| 2024-04-29 | 4.95 | 4.98 | 4.9 | 4.97 | +0.2% | 576,023 | 284,725,707 |
| 2024-04-26 | 5.01 | 5.03 | 4.87 | 4.96 | -3.13% | 830,515 | 410,627,339 |
| 2024-04-25 | 5.14 | 5.16 | 5.09 | 5.12 | -0.78% | 313,846 | 160,514,111 |
| 2024-04-24 | 5.1 | 5.17 | 5.1 | 5.16 | +1.18% | 323,942 | 166,607,652 |
| 2024-04-23 | 5.18 | 5.22 | 5.08 | 5.1 | -1.54% | 431,365 | 221,796,475 |
| 2024-04-22 | 5.28 | 5.33 | 5.18 | 5.18 | -1.89% | 497,693 | 260,848,101 |
| 2024-04-19 | 5.16 | 5.32 | 5.15 | 5.28 | +1.73% | 596,415 | 313,896,201 |
| 2024-04-18 | 5.16 | 5.29 | 5.16 | 5.19 | +0.78% | 627,058 | 327,351,792 |
| 2024-04-17 | 4.98 | 5.15 | 4.97 | 5.15 | +2.59% | 669,996 | 339,844,776 |
| 2024-04-16 | 4.96 | 5.14 | 4.95 | 5.02 | +1.01% | 757,923 | 383,269,608 |
| 2024-04-15 | 4.87 | 4.98 | 4.82 | 4.97 | +2.47% | 480,588 | 236,773,996 |
| 2024-04-12 | 4.88 | 4.92 | 4.84 | 4.85 | -0.82% | 191,433 | 93,497,217 |
| 2024-04-11 | 4.81 | 4.93 | 4.8 | 4.89 | +1.24% | 295,905 | 144,400,186 |
| 2024-04-10 | 4.9 | 4.91 | 4.78 | 4.83 | -1.83% | 288,031 | 139,523,201 |
| 2024-04-09 | 4.92 | 4.96 | 4.87 | 4.92 | 0% | 236,575 | 116,165,131 |
| 2024-04-08 | 4.87 | 4.97 | 4.87 | 4.92 | +0.61% | 362,576 | 178,609,215 |
| 2024-04-03 | 4.85 | 4.9 | 4.82 | 4.89 | +0.62% | 258,671 | 125,775,938 |
| 2024-04-02 | 4.88 | 4.9 | 4.84 | 4.86 | -0.61% | 277,855 | 135,120,318 |
| 2024-04-01 | 4.86 | 4.89 | 4.84 | 4.89 | +0.82% | 356,049 | 173,277,435 |
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：