股票概览
4.22
-0.47%
-0.02
4.24
开盘价
4.32
最高价
4.18
最低价
59,655
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.27
MA10 (10日均线)
4.41
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 | 4.24 | 4.32 | 4.18 | 4.22 | -0.47% | 59,655 | 25,417,383 |
| 2024-06-27 | 4.3 | 4.35 | 4.23 | 4.24 | -2.08% | 52,352 | 22,416,497 |
| 2024-06-26 | 4.16 | 4.34 | 4.13 | 4.33 | +3.84% | 65,576 | 27,765,376 |
| 2024-06-25 | 4.17 | 4.23 | 4.13 | 4.17 | +0.97% | 58,373 | 24,421,787 |
| 2024-06-24 | 4.27 | 4.27 | 4.1 | 4.13 | -3.5% | 67,346 | 28,030,199 |
| 2024-06-21 | 4.26 | 4.34 | 4.24 | 4.28 | +0.23% | 43,794 | 18,825,833 |
| 2024-06-20 | 4.39 | 4.39 | 4.27 | 4.27 | -2.73% | 51,947 | 22,411,920 |
| 2024-06-19 | 4.35 | 4.45 | 4.35 | 4.39 | +0.23% | 61,373 | 27,000,001 |
| 2024-06-18 | 4.34 | 4.39 | 4.29 | 4.38 | +1.39% | 48,046 | 20,949,759 |
| 2024-06-17 | 4.4 | 4.4 | 4.3 | 4.32 | -1.82% | 55,385 | 24,079,667 |
| 2024-06-14 | 4.41 | 4.48 | 4.37 | 4.4 | -0.68% | 61,907 | 27,318,146 |
| 2024-06-13 | 4.56 | 4.57 | 4.42 | 4.43 | -2.42% | 64,214 | 28,716,367 |
| 2024-06-12 | 4.46 | 4.57 | 4.43 | 4.54 | +1.79% | 61,885 | 27,973,590 |
| 2024-06-11 | 4.45 | 4.49 | 4.33 | 4.46 | +0.22% | 99,084 | 43,591,375 |
| 2024-06-07 | 4.3 | 4.46 | 4.29 | 4.45 | +4.46% | 114,856 | 50,535,312 |
| 2024-06-06 | 4.55 | 4.6 | 4.19 | 4.26 | -5.75% | 148,770 | 64,479,167 |
| 2024-06-05 | 4.65 | 4.7 | 4.51 | 4.52 | -3.21% | 79,019 | 36,130,882 |
| 2024-06-04 | 4.78 | 4.79 | 4.61 | 4.67 | -1.89% | 74,886 | 34,948,818 |
| 2024-06-03 | 4.9 | 4.9 | 4.7 | 4.76 | -2.86% | 88,108 | 42,054,008 |
| 2024-05-31 | 4.94 | 4.98 | 4.87 | 4.9 | -0.81% | 86,629 | 42,474,574 |
| 2024-05-30 | 5.01 | 5.07 | 4.93 | 4.94 | -1.98% | 75,400 | 37,554,348 |
| 2024-05-29 | 4.98 | 5.08 | 4.94 | 5.04 | +1.61% | 89,955 | 45,321,901 |
| 2024-05-28 | 5.09 | 5.09 | 4.94 | 4.96 | -1.98% | 65,214 | 32,533,891 |
| 2024-05-27 | 5.03 | 5.11 | 4.96 | 5.06 | 0% | 120,787 | 60,634,086 |
| 2024-05-24 | 5.05 | 5.25 | 5 | 5.06 | +0.6% | 122,768 | 62,759,041 |
| 2024-05-23 | 5.17 | 5.19 | 5.01 | 5.03 | -3.27% | 95,395 | 48,369,503 |
| 2024-05-22 | 5.08 | 5.24 | 5.08 | 5.2 | +1.76% | 113,203 | 58,689,458 |
| 2024-05-21 | 5.17 | 5.2 | 5.08 | 5.11 | -1.16% | 99,167 | 50,843,327 |
| 2024-05-20 | 5.16 | 5.26 | 5.11 | 5.17 | +0.58% | 156,344 | 80,738,051 |
| 2024-05-17 | 5.09 | 5.15 | 4.98 | 5.14 | +1.18% | 151,205 | 76,750,619 |
| 2024-05-16 | 4.93 | 5.12 | 4.92 | 5.08 | +3.04% | 131,266 | 66,418,900 |
| 2024-05-15 | 4.9 | 5.02 | 4.85 | 4.93 | +0.82% | 92,525 | 45,692,428 |
| 2024-05-14 | 4.83 | 4.93 | 4.81 | 4.89 | +1.03% | 73,274 | 35,905,554 |
| 2024-05-13 | 4.92 | 4.93 | 4.76 | 4.84 | -1.43% | 83,004 | 40,216,544 |
| 2024-05-10 | 4.91 | 4.95 | 4.82 | 4.91 | +0.2% | 83,819 | 40,988,544 |
| 2024-05-09 | 4.78 | 4.95 | 4.78 | 4.9 | +2.08% | 92,711 | 45,492,908 |
| 2024-05-08 | 4.9 | 4.92 | 4.79 | 4.8 | -1.84% | 85,057 | 41,219,303 |
| 2024-05-07 | 4.82 | 4.92 | 4.82 | 4.89 | +0.62% | 91,353 | 44,447,121 |
| 2024-05-06 | 4.71 | 4.87 | 4.71 | 4.86 | +3.85% | 122,107 | 58,692,924 |
| 2024-04-30 | 4.74 | 4.74 | 4.6 | 4.68 | -1.27% | 103,122 | 48,141,053 |
| 2024-04-29 | 4.52 | 4.75 | 4.51 | 4.74 | +6.52% | 163,925 | 76,249,811 |
| 2024-04-26 | 4.36 | 4.46 | 4.34 | 4.45 | +1.37% | 114,796 | 50,574,861 |
| 2024-04-25 | 4.36 | 4.51 | 4.32 | 4.39 | +0.69% | 86,099 | 38,043,158 |
| 2024-04-24 | 4.29 | 4.37 | 4.27 | 4.36 | +1.63% | 64,236 | 27,819,813 |
| 2024-04-23 | 4.26 | 4.35 | 4.23 | 4.29 | +0.7% | 84,306 | 36,222,687 |
| 2024-04-22 | 4.39 | 4.41 | 4.22 | 4.26 | -3.18% | 105,366 | 45,209,993 |
| 2024-04-19 | 4.45 | 4.52 | 4.37 | 4.4 | -1.35% | 116,427 | 51,682,036 |
| 2024-04-18 | 4.39 | 4.59 | 4.35 | 4.46 | +1.13% | 192,613 | 86,366,622 |
| 2024-04-17 | 4.06 | 4.43 | 4.01 | 4.41 | +6.52% | 228,574 | 99,393,528 |
| 2024-04-16 | 4.5 | 4.5 | 4.14 | 4.14 | -10% | 250,866 | 105,681,098 |
| 2024-04-15 | 5.05 | 5.09 | 4.53 | 4.6 | -8.55% | 367,697 | 171,875,679 |
| 2024-04-12 | 5.2 | 5.24 | 4.99 | 5.03 | -4.01% | 266,671 | 135,353,507 |
| 2024-04-11 | 5.04 | 5.36 | 4.92 | 5.24 | +1.75% | 371,175 | 192,134,738 |
| 2024-04-10 | 5.09 | 5.31 | 4.99 | 5.15 | +1.18% | 322,190 | 165,362,698 |
| 2024-04-09 | 5.1 | 5.13 | 5.01 | 5.09 | -3.05% | 267,706 | 135,859,874 |
| 2024-04-08 | 5.05 | 5.38 | 4.97 | 5.25 | +5% | 548,042 | 282,472,001 |
| 2024-04-03 | 5.05 | 5.14 | 4.95 | 5 | -1.57% | 310,575 | 155,888,105 |
| 2024-04-02 | 5.3 | 5.5 | 5.03 | 5.08 | -1.36% | 646,838 | 337,988,046 |
| 2024-04-01 | 4.67 | 5.15 | 4.67 | 5.15 | +10.04% | 230,229 | 114,503,405 |
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：