股票概览
4.63
-0.64%
-0.03
4.64
开盘价
4.75
最高价
4.61
最低价
83,915
成交量
数据更新至: 2024-06-28
技术指标
4.61
MA5 (5日均线)
4.71
MA10 (10日均线)
4.75
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 | 4.64 | 4.75 | 4.61 | 4.63 | -0.64% | 83,915 | 39,323,961 |
| 2024-06-27 | 4.71 | 4.76 | 4.63 | 4.66 | -1.27% | 86,421 | 40,613,269 |
| 2024-06-26 | 4.43 | 4.73 | 4.42 | 4.72 | +4.66% | 110,207 | 50,572,852 |
| 2024-06-25 | 4.5 | 4.59 | 4.45 | 4.51 | 0% | 78,013 | 35,221,200 |
| 2024-06-24 | 4.69 | 4.7 | 4.5 | 4.51 | -4.85% | 102,927 | 47,026,464 |
| 2024-06-21 | 4.7 | 4.78 | 4.67 | 4.74 | 0% | 64,445 | 30,523,167 |
| 2024-06-20 | 4.91 | 4.92 | 4.73 | 4.74 | -3.07% | 90,792 | 43,550,849 |
| 2024-06-19 | 4.93 | 4.98 | 4.89 | 4.89 | -0.81% | 74,351 | 36,648,554 |
| 2024-06-18 | 4.82 | 4.93 | 4.8 | 4.93 | +2.71% | 95,797 | 46,837,648 |
| 2024-06-17 | 4.81 | 4.87 | 4.79 | 4.8 | -0.41% | 80,593 | 38,843,685 |
| 2024-06-14 | 4.75 | 4.85 | 4.69 | 4.82 | +1.47% | 101,161 | 48,543,280 |
| 2024-06-13 | 4.83 | 4.85 | 4.74 | 4.75 | -1.66% | 75,468 | 36,143,037 |
| 2024-06-12 | 4.75 | 4.86 | 4.73 | 4.83 | +1.68% | 81,418 | 39,255,534 |
| 2024-06-11 | 4.64 | 4.77 | 4.56 | 4.75 | +2.15% | 103,064 | 48,351,265 |
| 2024-06-07 | 4.59 | 4.69 | 4.55 | 4.65 | +2.42% | 103,857 | 48,034,703 |
| 2024-06-06 | 4.75 | 4.79 | 4.5 | 4.54 | -4.42% | 171,377 | 78,868,128 |
| 2024-06-05 | 4.82 | 4.84 | 4.74 | 4.75 | -1.04% | 80,821 | 38,791,935 |
| 2024-06-04 | 4.86 | 4.88 | 4.74 | 4.8 | -1.84% | 120,322 | 57,652,963 |
| 2024-06-03 | 5.02 | 5.03 | 4.85 | 4.89 | -2.59% | 127,801 | 62,841,345 |
| 2024-05-31 | 4.94 | 5.05 | 4.94 | 5.02 | +1.41% | 102,550 | 51,432,514 |
| 2024-05-30 | 4.94 | 4.98 | 4.88 | 4.95 | -0.2% | 113,494 | 55,953,754 |
| 2024-05-29 | 5 | 5.05 | 4.93 | 4.96 | -0.6% | 148,791 | 74,191,791 |
| 2024-05-28 | 5.08 | 5.09 | 4.98 | 4.99 | -1.77% | 80,773 | 40,600,630 |
| 2024-05-27 | 5.07 | 5.09 | 4.95 | 5.08 | +0.99% | 86,755 | 43,388,005 |
| 2024-05-24 | 5.11 | 5.13 | 5.01 | 5.03 | -1.37% | 94,566 | 47,904,305 |
| 2024-05-23 | 5.2 | 5.22 | 5.07 | 5.1 | -2.67% | 134,253 | 68,834,084 |
| 2024-05-22 | 5.19 | 5.27 | 5.18 | 5.24 | +0.38% | 121,083 | 63,209,875 |
| 2024-05-21 | 5.29 | 5.3 | 5.2 | 5.22 | -0.76% | 88,169 | 46,135,055 |
| 2024-05-20 | 5.27 | 5.34 | 5.23 | 5.26 | -0.19% | 124,159 | 65,584,940 |
| 2024-05-17 | 5.18 | 5.27 | 5.14 | 5.27 | +1.54% | 105,133 | 54,944,161 |
| 2024-05-16 | 5.18 | 5.26 | 5.17 | 5.19 | +0.39% | 108,765 | 56,715,095 |
| 2024-05-15 | 5.24 | 5.26 | 5.15 | 5.17 | -1.34% | 104,098 | 54,029,994 |
| 2024-05-14 | 5.21 | 5.32 | 5.18 | 5.24 | +1.16% | 121,846 | 63,848,298 |
| 2024-05-13 | 5.35 | 5.36 | 5.16 | 5.18 | -5.3% | 264,539 | 138,345,528 |
| 2024-05-10 | 5.4 | 5.77 | 5.35 | 5.47 | +2.63% | 405,361 | 222,953,174 |
| 2024-05-09 | 5.28 | 5.37 | 5.28 | 5.33 | +0.95% | 98,015 | 52,325,317 |
| 2024-05-08 | 5.44 | 5.44 | 5.27 | 5.28 | -3.12% | 149,650 | 79,704,002 |
| 2024-05-07 | 5.46 | 5.52 | 5.4 | 5.45 | 0% | 140,832 | 76,752,061 |
| 2024-05-06 | 5.62 | 5.66 | 5.44 | 5.45 | -1.98% | 231,872 | 127,894,854 |
| 2024-04-30 | 5.63 | 5.68 | 5.5 | 5.56 | -3.97% | 272,949 | 151,852,066 |
| 2024-04-29 | 5.75 | 5.87 | 5.72 | 5.79 | +1.05% | 176,648 | 102,443,772 |
| 2024-04-26 | 5.5 | 5.74 | 5.5 | 5.73 | +4.56% | 195,991 | 111,149,558 |
| 2024-04-25 | 5.5 | 5.56 | 5.46 | 5.48 | -1.08% | 141,563 | 78,026,044 |
| 2024-04-24 | 5.25 | 5.55 | 5.21 | 5.54 | +4.53% | 223,091 | 120,875,117 |
| 2024-04-23 | 5.13 | 5.34 | 5.1 | 5.3 | +3.31% | 150,269 | 78,898,618 |
| 2024-04-22 | 5.09 | 5.21 | 4.98 | 5.13 | +0.39% | 93,729 | 48,023,817 |
| 2024-04-19 | 5.18 | 5.22 | 5.09 | 5.11 | -1.35% | 91,802 | 47,163,605 |
| 2024-04-18 | 5.25 | 5.28 | 5.1 | 5.18 | -0.38% | 118,142 | 61,447,652 |
| 2024-04-17 | 5 | 5.21 | 4.99 | 5.2 | +5.91% | 147,504 | 75,775,762 |
| 2024-04-16 | 5.2 | 5.25 | 4.9 | 4.91 | -6.12% | 179,444 | 89,853,656 |
| 2024-04-15 | 5.43 | 5.47 | 5.15 | 5.23 | -3.51% | 174,050 | 91,807,944 |
| 2024-04-12 | 5.54 | 5.59 | 5.41 | 5.42 | -1.09% | 118,021 | 64,761,142 |
| 2024-04-11 | 5.37 | 5.59 | 5.36 | 5.48 | +1.29% | 154,141 | 85,042,264 |
| 2024-04-10 | 5.58 | 5.59 | 5.35 | 5.41 | -3.22% | 166,339 | 90,445,865 |
| 2024-04-09 | 5.54 | 5.63 | 5.47 | 5.59 | +0.9% | 164,333 | 91,235,930 |
| 2024-04-08 | 5.78 | 5.79 | 5.53 | 5.54 | -5.14% | 345,209 | 193,588,255 |
| 2024-04-03 | 5.76 | 6.13 | 5.58 | 5.84 | +1.04% | 388,428 | 225,635,669 |
| 2024-04-02 | 5.93 | 5.93 | 5.73 | 5.78 | -2.53% | 169,337 | 98,120,228 |
| 2024-04-01 | 5.85 | 5.93 | 5.83 | 5.93 | +1.72% | 159,235 | 93,876,926 |
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：