股票概览
4.7
+2.4%
+0.11
4.6
开盘价
4.73
最高价
4.55
最低价
422,746
成交量
数据更新至: 2024-06-28
技术指标
4.56
MA5 (5日均线)
4.44
MA10 (10日均线)
4.30
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 | 4.6 | 4.73 | 4.55 | 4.7 | +2.4% | 422,746 | 197,849,971 |
| 2024-06-27 | 4.5 | 4.63 | 4.49 | 4.59 | +1.77% | 411,677 | 188,789,137 |
| 2024-06-26 | 4.53 | 4.54 | 4.41 | 4.51 | -0.66% | 369,367 | 164,985,246 |
| 2024-06-25 | 4.46 | 4.57 | 4.42 | 4.54 | +1.79% | 454,147 | 204,707,401 |
| 2024-06-24 | 4.44 | 4.56 | 4.4 | 4.46 | +0.68% | 629,693 | 281,695,753 |
| 2024-06-21 | 4.4 | 4.48 | 4.39 | 4.43 | +0.68% | 365,778 | 162,728,812 |
| 2024-06-20 | 4.34 | 4.43 | 4.32 | 4.4 | +1.38% | 358,034 | 157,274,301 |
| 2024-06-19 | 4.26 | 4.36 | 4.22 | 4.34 | +1.88% | 419,539 | 180,813,923 |
| 2024-06-18 | 4.16 | 4.26 | 4.16 | 4.26 | +2.16% | 370,012 | 156,479,839 |
| 2024-06-17 | 4.21 | 4.27 | 4.16 | 4.17 | -0.95% | 363,728 | 152,995,968 |
| 2024-06-14 | 4.16 | 4.23 | 4.14 | 4.21 | +1.2% | 396,423 | 166,504,912 |
| 2024-06-13 | 4.18 | 4.23 | 4.14 | 4.16 | -1.19% | 297,432 | 124,284,780 |
| 2024-06-12 | 4.11 | 4.22 | 4.07 | 4.21 | +2.18% | 390,521 | 162,838,890 |
| 2024-06-11 | 4.26 | 4.28 | 4.11 | 4.12 | -3.29% | 521,397 | 217,657,351 |
| 2024-06-07 | 4.19 | 4.27 | 4.19 | 4.26 | +1.67% | 408,999 | 173,524,479 |
| 2024-06-06 | 4.13 | 4.2 | 4.13 | 4.19 | +1.45% | 389,974 | 162,794,448 |
| 2024-06-05 | 4.18 | 4.21 | 4.13 | 4.13 | -0.96% | 398,311 | 166,477,662 |
| 2024-06-04 | 4.11 | 4.18 | 4.08 | 4.17 | +1.96% | 375,175 | 154,880,495 |
| 2024-06-03 | 4.11 | 4.15 | 4.07 | 4.09 | -0.73% | 319,488 | 131,204,722 |
| 2024-05-31 | 4.13 | 4.18 | 4.1 | 4.12 | -0.48% | 265,809 | 110,085,859 |
| 2024-05-30 | 4.17 | 4.19 | 4.12 | 4.14 | -0.72% | 254,104 | 105,440,191 |
| 2024-05-29 | 4.18 | 4.24 | 4.15 | 4.17 | -0.24% | 326,520 | 136,904,785 |
| 2024-05-28 | 4.21 | 4.24 | 4.15 | 4.18 | -0.71% | 311,239 | 130,256,789 |
| 2024-05-27 | 4.09 | 4.22 | 4.09 | 4.21 | +2.93% | 476,817 | 198,858,397 |
| 2024-05-24 | 4.05 | 4.14 | 4.03 | 4.09 | +0.99% | 416,608 | 171,030,100 |
| 2024-05-23 | 4.11 | 4.13 | 4.04 | 4.05 | -5.81% | 507,343 | 207,423,655 |
| 2024-05-22 | 4.37 | 4.37 | 4.28 | 4.3 | -1.38% | 485,783 | 209,549,932 |
| 2024-05-21 | 4.39 | 4.39 | 4.34 | 4.36 | -0.46% | 340,332 | 148,472,313 |
| 2024-05-20 | 4.3 | 4.4 | 4.29 | 4.38 | +1.62% | 442,955 | 193,113,210 |
| 2024-05-17 | 4.36 | 4.39 | 4.26 | 4.31 | -1.37% | 495,980 | 213,593,686 |
| 2024-05-16 | 4.44 | 4.55 | 4.35 | 4.37 | -1.13% | 567,043 | 252,160,144 |
| 2024-05-15 | 4.47 | 4.48 | 4.42 | 4.42 | -1.12% | 246,807 | 109,797,356 |
| 2024-05-14 | 4.44 | 4.49 | 4.42 | 4.47 | +0.45% | 379,218 | 169,327,876 |
| 2024-05-13 | 4.39 | 4.46 | 4.32 | 4.45 | +1.37% | 515,733 | 227,332,414 |
| 2024-05-10 | 4.42 | 4.42 | 4.35 | 4.39 | -0.23% | 335,828 | 147,116,270 |
| 2024-05-09 | 4.46 | 4.46 | 4.39 | 4.4 | -0.9% | 593,885 | 262,531,021 |
| 2024-05-08 | 4.44 | 4.49 | 4.4 | 4.44 | +0.23% | 339,681 | 151,377,988 |
| 2024-05-07 | 4.47 | 4.51 | 4.43 | 4.43 | -1.12% | 352,595 | 157,333,115 |
| 2024-05-06 | 4.42 | 4.49 | 4.36 | 4.48 | +1.36% | 541,487 | 239,360,421 |
| 2024-04-30 | 4.33 | 4.46 | 4.32 | 4.42 | +2.31% | 536,645 | 237,071,906 |
| 2024-04-29 | 4.44 | 4.45 | 4.29 | 4.32 | -2.7% | 767,844 | 332,883,621 |
| 2024-04-26 | 4.55 | 4.57 | 4.4 | 4.44 | -1.99% | 550,618 | 245,113,745 |
| 2024-04-25 | 4.57 | 4.63 | 4.49 | 4.53 | -0.66% | 333,205 | 151,340,819 |
| 2024-04-24 | 4.54 | 4.59 | 4.5 | 4.56 | +1.33% | 330,728 | 149,942,091 |
| 2024-04-23 | 4.57 | 4.58 | 4.47 | 4.5 | -1.75% | 406,107 | 183,361,168 |
| 2024-04-22 | 4.72 | 4.74 | 4.57 | 4.58 | -2.55% | 470,806 | 218,841,091 |
| 2024-04-19 | 4.63 | 4.76 | 4.62 | 4.7 | +1.08% | 477,758 | 224,964,518 |
| 2024-04-18 | 4.63 | 4.76 | 4.6 | 4.65 | +0.65% | 525,494 | 245,435,212 |
| 2024-04-17 | 4.53 | 4.62 | 4.47 | 4.62 | +1.99% | 563,228 | 255,629,489 |
| 2024-04-16 | 4.56 | 4.63 | 4.52 | 4.53 | -0.66% | 595,660 | 272,723,129 |
| 2024-04-15 | 4.48 | 4.6 | 4.4 | 4.56 | +2.01% | 434,597 | 196,330,502 |
| 2024-04-12 | 4.5 | 4.52 | 4.43 | 4.47 | 0% | 294,231 | 131,672,823 |
| 2024-04-11 | 4.33 | 4.5 | 4.32 | 4.47 | +2.76% | 468,807 | 208,101,920 |
| 2024-04-10 | 4.28 | 4.39 | 4.26 | 4.35 | +1.64% | 407,920 | 177,029,020 |
| 2024-04-09 | 4.32 | 4.33 | 4.23 | 4.28 | -1.38% | 392,086 | 167,546,561 |
| 2024-04-08 | 4.35 | 4.4 | 4.3 | 4.34 | 0% | 423,033 | 184,227,327 |
| 2024-04-03 | 4.23 | 4.36 | 4.2 | 4.34 | +2.84% | 542,534 | 232,879,878 |
| 2024-04-02 | 4.2 | 4.26 | 4.15 | 4.22 | +0.72% | 571,866 | 240,587,981 |
| 2024-04-01 | 4.1 | 4.2 | 4.1 | 4.19 | +2.44% | 618,230 | 257,822,190 |
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：