股票概览
4.39
-3.09%
-0.14
4.55
开盘价
4.56
最高价
4.37
最低价
75,839
成交量
数据更新至: 2024-06-28
技术指标
4.39
MA5 (5日均线)
4.50
MA10 (10日均线)
4.71
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 | 4.55 | 4.56 | 4.37 | 4.39 | -3.09% | 75,839 | 33,736,737 |
| 2024-06-27 | 4.5 | 4.59 | 4.46 | 4.53 | +0.44% | 66,093 | 29,980,628 |
| 2024-06-26 | 4.25 | 4.51 | 4.23 | 4.51 | +5.62% | 95,451 | 42,025,219 |
| 2024-06-25 | 4.22 | 4.33 | 4.22 | 4.27 | +0.95% | 60,683 | 26,008,395 |
| 2024-06-24 | 4.44 | 4.44 | 4.23 | 4.23 | -5.16% | 74,086 | 31,810,551 |
| 2024-06-21 | 4.51 | 4.56 | 4.44 | 4.46 | -0.89% | 42,032 | 18,879,349 |
| 2024-06-20 | 4.66 | 4.69 | 4.49 | 4.5 | -3.43% | 65,627 | 29,952,189 |
| 2024-06-19 | 4.74 | 4.76 | 4.65 | 4.66 | -1.69% | 47,208 | 22,182,599 |
| 2024-06-18 | 4.71 | 4.77 | 4.68 | 4.74 | 0% | 64,043 | 30,248,547 |
| 2024-06-17 | 4.79 | 4.79 | 4.72 | 4.74 | -1.25% | 48,721 | 23,138,058 |
| 2024-06-14 | 4.73 | 4.82 | 4.7 | 4.8 | +1.05% | 57,150 | 27,359,527 |
| 2024-06-13 | 4.79 | 4.84 | 4.73 | 4.75 | -1.25% | 54,382 | 25,931,299 |
| 2024-06-12 | 4.72 | 4.84 | 4.71 | 4.81 | +1.69% | 112,210 | 53,526,420 |
| 2024-06-11 | 4.76 | 4.78 | 4.67 | 4.73 | -1.87% | 111,305 | 52,518,242 |
| 2024-06-07 | 4.76 | 4.85 | 4.63 | 4.82 | +1.47% | 163,831 | 77,462,123 |
| 2024-06-06 | 4.99 | 5.01 | 4.63 | 4.75 | -3.06% | 209,443 | 99,892,875 |
| 2024-06-05 | 5.1 | 5.14 | 4.9 | 4.9 | -4.67% | 92,314 | 46,341,719 |
| 2024-06-04 | 5.12 | 5.18 | 5.07 | 5.14 | +0.19% | 49,487 | 25,351,328 |
| 2024-06-03 | 5.21 | 5.25 | 5.08 | 5.13 | -3.02% | 67,587 | 34,808,943 |
| 2024-05-31 | 5.19 | 5.32 | 5.15 | 5.29 | +2.32% | 79,129 | 41,676,111 |
| 2024-05-30 | 5.16 | 5.2 | 5.1 | 5.17 | -0.19% | 46,743 | 24,114,804 |
| 2024-05-29 | 5.22 | 5.28 | 5.08 | 5.18 | -1.15% | 98,198 | 50,679,396 |
| 2024-05-28 | 5.2 | 5.27 | 5.16 | 5.24 | +0.19% | 46,572 | 24,357,190 |
| 2024-05-27 | 5.28 | 5.3 | 5.13 | 5.23 | -2.06% | 84,237 | 43,720,026 |
| 2024-05-24 | 5.32 | 5.38 | 5.26 | 5.34 | +0.38% | 54,142 | 28,836,175 |
| 2024-05-23 | 5.47 | 5.47 | 5.32 | 5.32 | -3.1% | 86,128 | 46,188,545 |
| 2024-05-22 | 5.62 | 5.66 | 5.45 | 5.49 | -2.83% | 113,805 | 62,700,174 |
| 2024-05-21 | 5.63 | 5.75 | 5.6 | 5.65 | -0.35% | 85,427 | 48,449,224 |
| 2024-05-20 | 5.86 | 5.87 | 5.67 | 5.67 | +0.71% | 135,376 | 77,758,924 |
| 2024-05-17 | 5.6 | 5.67 | 5.51 | 5.63 | +2.18% | 91,934 | 51,342,644 |
| 2024-05-16 | 5.46 | 5.58 | 5.44 | 5.51 | +1.1% | 84,900 | 46,907,327 |
| 2024-05-15 | 5.43 | 5.51 | 5.38 | 5.45 | 0% | 52,108 | 28,454,596 |
| 2024-05-14 | 5.45 | 5.47 | 5.36 | 5.45 | +1.49% | 61,257 | 33,227,466 |
| 2024-05-13 | 5.47 | 5.47 | 5.32 | 5.37 | -2.72% | 87,218 | 46,942,292 |
| 2024-05-10 | 5.59 | 5.64 | 5.51 | 5.52 | -0.9% | 73,787 | 41,005,682 |
| 2024-05-09 | 5.47 | 5.78 | 5.47 | 5.57 | +1.83% | 103,676 | 58,358,694 |
| 2024-05-08 | 5.58 | 5.58 | 5.46 | 5.47 | -2.15% | 69,864 | 38,417,093 |
| 2024-05-07 | 5.55 | 5.66 | 5.54 | 5.59 | +0.18% | 73,567 | 41,206,365 |
| 2024-05-06 | 5.66 | 5.67 | 5.52 | 5.58 | -1.76% | 126,708 | 70,755,245 |
| 2024-04-30 | 5.71 | 5.82 | 5.42 | 5.68 | -2.07% | 242,092 | 134,405,222 |
| 2024-04-29 | 5.64 | 5.84 | 5.63 | 5.8 | +2.47% | 134,055 | 77,476,966 |
| 2024-04-26 | 5.61 | 5.71 | 5.59 | 5.66 | +0.53% | 102,133 | 57,822,528 |
| 2024-04-25 | 5.7 | 5.82 | 5.59 | 5.63 | +0.36% | 124,405 | 70,704,899 |
| 2024-04-24 | 5.46 | 5.61 | 5.44 | 5.61 | +2.37% | 99,460 | 55,083,487 |
| 2024-04-23 | 5.55 | 5.6 | 5.46 | 5.48 | -1.44% | 90,854 | 50,012,694 |
| 2024-04-22 | 5.44 | 5.63 | 5.28 | 5.56 | +2.21% | 122,763 | 67,175,350 |
| 2024-04-19 | 5.56 | 5.61 | 5.41 | 5.44 | -2.33% | 87,358 | 47,945,357 |
| 2024-04-18 | 5.72 | 5.75 | 5.57 | 5.57 | -1.59% | 127,472 | 71,953,540 |
| 2024-04-17 | 5.43 | 5.76 | 5.43 | 5.66 | +5.2% | 120,759 | 67,953,422 |
| 2024-04-16 | 5.78 | 5.78 | 5.35 | 5.38 | -8.03% | 168,018 | 92,871,702 |
| 2024-04-15 | 6.01 | 6.11 | 5.65 | 5.85 | -4.26% | 174,786 | 101,970,396 |
| 2024-04-12 | 6.16 | 6.16 | 6 | 6.11 | -1.29% | 178,421 | 108,077,248 |
| 2024-04-11 | 6.11 | 6.2 | 6.05 | 6.19 | +0.81% | 122,904 | 75,676,282 |
| 2024-04-10 | 6.17 | 6.22 | 6.04 | 6.14 | -0.65% | 111,655 | 68,355,637 |
| 2024-04-09 | 6.08 | 6.22 | 5.89 | 6.18 | +2.49% | 150,798 | 91,796,896 |
| 2024-04-08 | 6 | 6.25 | 5.98 | 6.03 | -0.17% | 213,500 | 130,865,333 |
| 2024-04-03 | 6.16 | 6.2 | 5.98 | 6.04 | -2.58% | 124,699 | 75,510,334 |
| 2024-04-02 | 6.28 | 6.32 | 6.15 | 6.2 | -1.27% | 112,467 | 69,991,714 |
| 2024-04-01 | 6.33 | 6.4 | 6.14 | 6.28 | -0.79% | 153,707 | 95,789,644 |
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：