股票概览
4.36
+1.4%
+0.06
4.3
开盘价
4.43
最高价
4.27
最低价
24,219
成交量
数据更新至: 2024-06-28
技术指标
4.34
MA5 (5日均线)
4.43
MA10 (10日均线)
4.47
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 | 4.3 | 4.43 | 4.27 | 4.36 | +1.4% | 24,219 | 10,607,161 |
| 2024-06-27 | 4.41 | 4.45 | 4.3 | 4.3 | -3.15% | 22,966 | 10,054,563 |
| 2024-06-26 | 4.3 | 4.44 | 4.28 | 4.44 | +2.3% | 29,608 | 12,930,685 |
| 2024-06-25 | 4.32 | 4.39 | 4.29 | 4.34 | +1.64% | 30,994 | 13,432,087 |
| 2024-06-24 | 4.53 | 4.53 | 4.27 | 4.27 | -5.32% | 52,263 | 22,685,922 |
| 2024-06-21 | 4.43 | 4.54 | 4.38 | 4.51 | +1.58% | 26,533 | 11,878,700 |
| 2024-06-20 | 4.57 | 4.58 | 4.4 | 4.44 | -2.84% | 32,166 | 14,415,025 |
| 2024-06-19 | 4.53 | 4.61 | 4.53 | 4.57 | 0% | 35,303 | 16,164,911 |
| 2024-06-18 | 4.54 | 4.57 | 4.5 | 4.57 | +0.66% | 35,390 | 16,043,800 |
| 2024-06-17 | 4.53 | 4.68 | 4.49 | 4.54 | -0.87% | 55,300 | 25,304,122 |
| 2024-06-14 | 4.45 | 4.64 | 4.37 | 4.58 | +2.92% | 59,424 | 27,040,828 |
| 2024-06-13 | 4.47 | 4.52 | 4.44 | 4.45 | -1.11% | 37,618 | 16,825,642 |
| 2024-06-12 | 4.45 | 4.52 | 4.41 | 4.5 | +1.12% | 41,682 | 18,682,145 |
| 2024-06-11 | 4.56 | 4.56 | 4.37 | 4.45 | -1.55% | 59,946 | 26,503,631 |
| 2024-06-07 | 4.26 | 4.55 | 4.26 | 4.52 | +6.1% | 91,056 | 40,338,731 |
| 2024-06-06 | 4.45 | 4.5 | 4.21 | 4.26 | -3.84% | 66,913 | 28,840,425 |
| 2024-06-05 | 4.57 | 4.57 | 4.42 | 4.43 | -2.85% | 49,866 | 22,314,499 |
| 2024-06-04 | 4.59 | 4.6 | 4.51 | 4.56 | -1.08% | 53,628 | 24,382,245 |
| 2024-06-03 | 4.75 | 4.76 | 4.55 | 4.61 | -2.95% | 71,452 | 32,977,761 |
| 2024-05-31 | 4.84 | 4.85 | 4.75 | 4.75 | -1.45% | 61,935 | 29,605,136 |
| 2024-05-30 | 4.88 | 4.95 | 4.81 | 4.82 | -2.03% | 79,555 | 38,724,319 |
| 2024-05-29 | 4.91 | 4.96 | 4.86 | 4.92 | -0.2% | 44,437 | 21,831,583 |
| 2024-05-28 | 4.98 | 5.01 | 4.92 | 4.93 | -0.8% | 61,012 | 30,218,625 |
| 2024-05-27 | 5 | 5.02 | 4.87 | 4.97 | -0.2% | 56,108 | 27,616,277 |
| 2024-05-24 | 4.98 | 5.03 | 4.93 | 4.98 | +1.01% | 72,878 | 36,316,550 |
| 2024-05-23 | 5.04 | 5.07 | 4.91 | 4.93 | -2.57% | 88,657 | 43,973,999 |
| 2024-05-22 | 5.03 | 5.13 | 5.03 | 5.06 | +0.6% | 81,500 | 41,408,591 |
| 2024-05-21 | 5.22 | 5.22 | 5.01 | 5.03 | -3.64% | 137,503 | 69,747,377 |
| 2024-05-20 | 5.14 | 5.25 | 5.12 | 5.22 | +1.16% | 112,414 | 58,479,082 |
| 2024-05-17 | 5.15 | 5.22 | 5.09 | 5.16 | 0% | 102,714 | 52,822,183 |
| 2024-05-16 | 5.15 | 5.2 | 5.12 | 5.16 | +0.39% | 100,171 | 51,690,550 |
| 2024-05-15 | 5.21 | 5.23 | 5.08 | 5.14 | -2.65% | 142,777 | 73,459,817 |
| 2024-05-14 | 5.25 | 5.33 | 5.18 | 5.28 | +0.57% | 187,808 | 98,583,395 |
| 2024-05-13 | 5.34 | 5.48 | 5.19 | 5.25 | -2.78% | 238,308 | 127,045,634 |
| 2024-05-10 | 5.55 | 5.82 | 5.33 | 5.4 | -4.26% | 361,741 | 199,683,548 |
| 2024-05-09 | 5.9 | 5.9 | 5.51 | 5.64 | -5.37% | 480,997 | 272,171,341 |
| 2024-05-08 | 5.55 | 5.96 | 5.46 | 5.96 | +9.96% | 566,146 | 325,032,130 |
| 2024-05-07 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 105,172 | 57,003,408 |
| 2024-05-06 | 4.8 | 4.94 | 4.79 | 4.93 | +3.57% | 64,556 | 31,544,611 |
| 2024-04-30 | 4.79 | 4.8 | 4.69 | 4.76 | -0.42% | 63,132 | 29,937,495 |
| 2024-04-29 | 4.71 | 4.8 | 4.61 | 4.78 | +0.42% | 100,769 | 47,717,632 |
| 2024-04-26 | 4.81 | 4.83 | 4.38 | 4.76 | -2.26% | 136,917 | 63,858,962 |
| 2024-04-25 | 4.65 | 4.87 | 4.64 | 4.87 | +4.73% | 69,064 | 33,285,535 |
| 2024-04-24 | 4.57 | 4.67 | 4.53 | 4.65 | +2.42% | 43,017 | 19,813,749 |
| 2024-04-23 | 4.53 | 4.59 | 4.5 | 4.54 | +0.22% | 37,738 | 17,171,340 |
| 2024-04-22 | 4.65 | 4.68 | 4.45 | 4.53 | -2.58% | 53,671 | 24,267,497 |
| 2024-04-19 | 4.55 | 4.71 | 4.5 | 4.65 | +2.2% | 60,610 | 27,989,549 |
| 2024-04-18 | 4.61 | 4.63 | 4.52 | 4.55 | -1.52% | 64,381 | 29,429,571 |
| 2024-04-17 | 4.26 | 4.63 | 4.26 | 4.62 | +9.74% | 79,979 | 36,079,067 |
| 2024-04-16 | 4.68 | 4.68 | 4.2 | 4.21 | -9.66% | 110,779 | 48,084,266 |
| 2024-04-15 | 4.94 | 5.01 | 4.51 | 4.66 | -6.8% | 106,848 | 50,570,589 |
| 2024-04-12 | 5.07 | 5.08 | 4.99 | 5 | -1.57% | 44,788 | 22,491,585 |
| 2024-04-11 | 4.96 | 5.12 | 4.92 | 5.08 | +1.4% | 59,431 | 30,140,509 |
| 2024-04-10 | 5.07 | 5.12 | 4.93 | 5.01 | -1.57% | 51,035 | 25,616,848 |
| 2024-04-09 | 4.97 | 5.11 | 4.94 | 5.09 | +2.41% | 56,525 | 28,546,046 |
| 2024-04-08 | 5.13 | 5.14 | 4.95 | 4.97 | -3.5% | 81,006 | 40,676,255 |
| 2024-04-03 | 5.08 | 5.15 | 5.02 | 5.15 | +0.98% | 78,949 | 40,244,510 |
| 2024-04-02 | 5.05 | 5.14 | 4.99 | 5.1 | +0.39% | 102,578 | 52,030,913 |
| 2024-04-01 | 4.98 | 5.13 | 4.93 | 5.08 | +3.46% | 113,693 | 57,286,383 |
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：