股票概览
4.62
0%
0
4.61
开盘价
4.68
最高价
4.57
最低价
20,191
成交量
数据更新至: 2024-06-28
技术指标
4.62
MA5 (5日均线)
4.71
MA10 (10日均线)
4.80
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 | 4.61 | 4.68 | 4.57 | 4.62 | 0% | 20,191 | 9,370,627 |
| 2024-06-27 | 4.65 | 4.68 | 4.58 | 4.62 | -0.65% | 16,804 | 7,764,959 |
| 2024-06-26 | 4.51 | 4.66 | 4.5 | 4.65 | +2.2% | 23,450 | 10,785,188 |
| 2024-06-25 | 4.5 | 4.59 | 4.48 | 4.55 | -2.78% | 30,532 | 13,852,337 |
| 2024-06-24 | 4.78 | 4.79 | 4.63 | 4.68 | -2.9% | 32,690 | 15,347,015 |
| 2024-06-21 | 4.8 | 4.86 | 4.74 | 4.82 | +0.63% | 27,819 | 13,389,801 |
| 2024-06-20 | 4.94 | 4.94 | 4.75 | 4.79 | -0.83% | 49,314 | 23,840,557 |
| 2024-06-19 | 4.76 | 4.85 | 4.76 | 4.83 | +1.05% | 24,853 | 11,971,619 |
| 2024-06-18 | 4.7 | 4.79 | 4.7 | 4.78 | +1.27% | 22,011 | 10,475,130 |
| 2024-06-17 | 4.6 | 4.77 | 4.58 | 4.72 | -1.05% | 24,854 | 11,685,283 |
| 2024-06-14 | 4.77 | 4.79 | 4.69 | 4.77 | +0.21% | 20,959 | 9,928,832 |
| 2024-06-13 | 4.85 | 4.86 | 4.73 | 4.76 | -1.24% | 23,484 | 11,214,777 |
| 2024-06-12 | 4.78 | 4.84 | 4.75 | 4.82 | +0.84% | 22,927 | 11,034,067 |
| 2024-06-11 | 4.86 | 4.88 | 4.75 | 4.78 | -1.65% | 28,229 | 13,510,064 |
| 2024-06-07 | 4.71 | 4.9 | 4.71 | 4.86 | +3.85% | 49,435 | 23,863,073 |
| 2024-06-06 | 4.86 | 4.92 | 4.63 | 4.68 | -4.1% | 53,753 | 25,427,925 |
| 2024-06-05 | 5.02 | 5.02 | 4.86 | 4.88 | -3.37% | 34,649 | 17,099,089 |
| 2024-06-04 | 5.03 | 5.06 | 4.92 | 5.05 | 0% | 32,930 | 16,461,670 |
| 2024-06-03 | 5.26 | 5.26 | 4.98 | 5.05 | -4.54% | 65,477 | 33,248,858 |
| 2024-05-31 | 5.31 | 5.32 | 5.26 | 5.29 | -0.19% | 21,645 | 11,421,543 |
| 2024-05-30 | 5.24 | 5.34 | 5.24 | 5.3 | +0.76% | 26,456 | 14,014,155 |
| 2024-05-29 | 5.21 | 5.31 | 5.2 | 5.26 | +0.77% | 24,533 | 12,921,470 |
| 2024-05-28 | 5.32 | 5.32 | 5.22 | 5.22 | -1.69% | 21,390 | 11,267,714 |
| 2024-05-27 | 5.28 | 5.33 | 5.21 | 5.31 | +0.57% | 32,189 | 16,908,175 |
| 2024-05-24 | 5.37 | 5.37 | 5.28 | 5.28 | -0.75% | 31,512 | 16,749,543 |
| 2024-05-23 | 5.43 | 5.45 | 5.28 | 5.32 | -2.56% | 53,469 | 28,522,587 |
| 2024-05-22 | 5.5 | 5.51 | 5.43 | 5.46 | -0.36% | 33,578 | 18,335,588 |
| 2024-05-21 | 5.64 | 5.64 | 5.45 | 5.48 | -3.01% | 67,510 | 37,283,480 |
| 2024-05-20 | 5.6 | 5.69 | 5.59 | 5.65 | +0.53% | 44,166 | 24,957,254 |
| 2024-05-17 | 5.65 | 5.7 | 5.53 | 5.62 | -0.71% | 71,420 | 40,123,951 |
| 2024-05-16 | 5.69 | 5.75 | 5.64 | 5.66 | -0.18% | 34,871 | 19,870,598 |
| 2024-05-15 | 5.7 | 5.75 | 5.64 | 5.67 | -0.53% | 27,950 | 15,896,678 |
| 2024-05-14 | 5.68 | 5.75 | 5.68 | 5.7 | +0.35% | 25,275 | 14,435,831 |
| 2024-05-13 | 5.81 | 5.81 | 5.67 | 5.68 | -2.74% | 48,173 | 27,535,051 |
| 2024-05-10 | 5.91 | 5.94 | 5.82 | 5.84 | -1.02% | 39,244 | 22,963,387 |
| 2024-05-09 | 5.88 | 5.99 | 5.86 | 5.9 | +0.17% | 43,494 | 25,817,559 |
| 2024-05-08 | 5.92 | 6.1 | 5.88 | 5.89 | -0.51% | 72,222 | 43,039,651 |
| 2024-05-07 | 5.87 | 5.94 | 5.82 | 5.92 | +0.51% | 55,837 | 32,901,698 |
| 2024-05-06 | 5.69 | 5.92 | 5.68 | 5.89 | +3.88% | 93,719 | 54,494,113 |
| 2024-04-30 | 5.69 | 5.73 | 5.58 | 5.67 | -3.41% | 104,285 | 58,999,947 |
| 2024-04-29 | 5.74 | 5.87 | 5.72 | 5.87 | +1.91% | 55,435 | 32,214,256 |
| 2024-04-26 | 5.79 | 5.79 | 5.69 | 5.76 | +0.17% | 46,622 | 26,742,618 |
| 2024-04-25 | 5.66 | 5.81 | 5.66 | 5.75 | +1.41% | 45,723 | 26,334,770 |
| 2024-04-24 | 5.63 | 5.68 | 5.58 | 5.67 | +1.25% | 29,167 | 16,453,713 |
| 2024-04-23 | 5.62 | 5.66 | 5.56 | 5.6 | -0.36% | 41,188 | 23,100,224 |
| 2024-04-22 | 5.75 | 5.77 | 5.59 | 5.62 | -1.75% | 43,020 | 24,313,619 |
| 2024-04-19 | 5.68 | 5.83 | 5.64 | 5.72 | +0.35% | 54,048 | 31,089,466 |
| 2024-04-18 | 5.75 | 5.84 | 5.7 | 5.7 | -1.21% | 50,417 | 28,988,077 |
| 2024-04-17 | 5.47 | 5.79 | 5.47 | 5.77 | +6.65% | 68,565 | 38,935,309 |
| 2024-04-16 | 5.88 | 5.9 | 5.38 | 5.41 | -7.99% | 99,668 | 55,226,672 |
| 2024-04-15 | 6.12 | 6.15 | 5.78 | 5.88 | -3.76% | 97,448 | 57,795,152 |
| 2024-04-12 | 6.13 | 6.2 | 6.07 | 6.11 | -0.81% | 50,094 | 30,723,809 |
| 2024-04-11 | 6.01 | 6.22 | 5.97 | 6.16 | +1.82% | 71,736 | 43,991,526 |
| 2024-04-10 | 6.18 | 6.19 | 5.96 | 6.05 | -2.1% | 57,602 | 34,996,625 |
| 2024-04-09 | 6.02 | 6.18 | 5.99 | 6.18 | +3.17% | 89,999 | 54,945,432 |
| 2024-04-08 | 6.1 | 6.12 | 5.99 | 5.99 | -2.12% | 66,707 | 40,309,897 |
| 2024-04-03 | 6.04 | 6.12 | 6.03 | 6.12 | +1.16% | 69,941 | 42,539,364 |
| 2024-04-02 | 6.03 | 6.08 | 5.99 | 6.05 | -0.49% | 75,087 | 45,290,714 |
| 2024-04-01 | 5.87 | 6.08 | 5.87 | 6.08 | +3.23% | 70,942 | 42,679,801 |
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：