股票概览
4.55
0%
0
4.52
开盘价
4.59
最高价
4.51
最低价
211,364
成交量
数据更新至: 2024-06-28
技术指标
4.57
MA5 (5日均线)
4.64
MA10 (10日均线)
4.87
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 | 4.52 | 4.59 | 4.51 | 4.55 | 0% | 211,364 | 96,348,175 |
| 2024-06-27 | 4.59 | 4.6 | 4.5 | 4.55 | -1.09% | 248,458 | 113,050,595 |
| 2024-06-26 | 4.6 | 4.62 | 4.48 | 4.6 | -0.86% | 305,987 | 139,070,185 |
| 2024-06-25 | 4.58 | 4.72 | 4.53 | 4.64 | +2.65% | 497,779 | 230,045,194 |
| 2024-06-24 | 4.63 | 4.65 | 4.49 | 4.52 | -3.21% | 350,275 | 159,270,489 |
| 2024-06-21 | 4.68 | 4.73 | 4.64 | 4.67 | -0.64% | 247,160 | 115,663,632 |
| 2024-06-20 | 4.7 | 4.76 | 4.66 | 4.7 | +0.21% | 295,806 | 139,082,754 |
| 2024-06-19 | 4.76 | 4.81 | 4.67 | 4.69 | -1.47% | 291,825 | 137,994,963 |
| 2024-06-18 | 4.75 | 4.86 | 4.7 | 4.76 | +0.21% | 325,732 | 154,826,720 |
| 2024-06-17 | 4.9 | 4.9 | 4.73 | 4.75 | -3.65% | 455,478 | 218,545,421 |
| 2024-06-14 | 4.84 | 4.94 | 4.83 | 4.93 | +0.82% | 402,797 | 197,316,002 |
| 2024-06-13 | 5.03 | 5.07 | 4.86 | 4.89 | -4.86% | 753,198 | 372,597,806 |
| 2024-06-12 | 5.13 | 5.19 | 5.01 | 5.14 | +0.19% | 768,581 | 392,649,900 |
| 2024-06-11 | 5.25 | 5.39 | 4.95 | 5.13 | -6.73% | 1,677,756 | 858,436,357 |
| 2024-06-07 | 5.45 | 5.65 | 5.4 | 5.5 | +6.59% | 1,502,895 | 828,879,929 |
| 2024-06-06 | 5.07 | 5.2 | 5.07 | 5.16 | +1.98% | 591,658 | 303,869,900 |
| 2024-06-05 | 5.1 | 5.19 | 5.03 | 5.06 | -0.78% | 439,685 | 224,316,853 |
| 2024-06-04 | 4.93 | 5.14 | 4.9 | 5.1 | +2.41% | 539,358 | 272,411,655 |
| 2024-06-03 | 5.01 | 5.08 | 4.92 | 4.98 | -1.97% | 588,747 | 293,939,207 |
| 2024-05-31 | 5.11 | 5.19 | 5.05 | 5.08 | -3.05% | 755,152 | 385,740,662 |
| 2024-05-30 | 5.22 | 5.48 | 5.19 | 5.24 | +2.54% | 1,480,013 | 788,858,450 |
| 2024-05-29 | 4.96 | 5.14 | 4.91 | 5.11 | +2.2% | 793,800 | 402,121,329 |
| 2024-05-28 | 4.78 | 5.12 | 4.73 | 5 | +4.82% | 1,103,376 | 549,453,134 |
| 2024-05-27 | 4.77 | 4.78 | 4.7 | 4.77 | +0.42% | 265,441 | 125,787,191 |
| 2024-05-24 | 4.71 | 4.82 | 4.71 | 4.75 | +1.28% | 363,254 | 173,299,596 |
| 2024-05-23 | 4.8 | 4.83 | 4.66 | 4.69 | -2.29% | 394,988 | 186,455,656 |
| 2024-05-22 | 4.91 | 4.92 | 4.78 | 4.8 | -2.04% | 391,570 | 189,588,136 |
| 2024-05-21 | 5.02 | 5.03 | 4.88 | 4.9 | -2.39% | 455,074 | 224,494,252 |
| 2024-05-20 | 4.9 | 5.04 | 4.89 | 5.02 | +3.08% | 547,112 | 272,451,290 |
| 2024-05-17 | 4.86 | 4.95 | 4.8 | 4.87 | +0.62% | 457,246 | 222,594,938 |
| 2024-05-16 | 4.81 | 4.92 | 4.8 | 4.84 | +0.62% | 367,621 | 178,484,612 |
| 2024-05-15 | 4.83 | 4.86 | 4.78 | 4.81 | -0.41% | 236,260 | 113,821,331 |
| 2024-05-14 | 4.84 | 4.94 | 4.83 | 4.83 | +0.21% | 333,149 | 162,446,165 |
| 2024-05-13 | 4.83 | 4.87 | 4.76 | 4.82 | 0% | 253,219 | 122,018,907 |
| 2024-05-10 | 4.86 | 4.87 | 4.78 | 4.82 | -0.62% | 285,549 | 137,481,682 |
| 2024-05-09 | 4.75 | 4.88 | 4.74 | 4.85 | +1.89% | 363,465 | 175,753,029 |
| 2024-05-08 | 4.82 | 4.86 | 4.74 | 4.76 | -1.04% | 267,485 | 127,846,994 |
| 2024-05-07 | 4.76 | 4.85 | 4.73 | 4.81 | +1.48% | 437,655 | 210,128,964 |
| 2024-05-06 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 757,888 | 357,111,831 |
| 2024-04-30 | 4.86 | 4.87 | 4.56 | 4.63 | -6.46% | 875,363 | 406,951,398 |
| 2024-04-29 | 4.9 | 4.97 | 4.85 | 4.95 | +0.81% | 384,839 | 189,389,785 |
| 2024-04-26 | 4.81 | 4.91 | 4.8 | 4.91 | +2.08% | 396,906 | 192,410,535 |
| 2024-04-25 | 4.84 | 4.9 | 4.79 | 4.81 | -1.03% | 287,253 | 139,009,274 |
| 2024-04-24 | 4.83 | 4.88 | 4.76 | 4.86 | +1.67% | 330,007 | 159,345,859 |
| 2024-04-23 | 4.96 | 4.97 | 4.78 | 4.78 | -4.4% | 496,902 | 240,467,572 |
| 2024-04-22 | 5.07 | 5.13 | 5 | 5 | -1.77% | 362,525 | 182,882,372 |
| 2024-04-19 | 5 | 5.16 | 4.95 | 5.09 | +0.79% | 491,968 | 249,470,803 |
| 2024-04-18 | 4.93 | 5.11 | 4.89 | 5.05 | +2.23% | 458,402 | 230,142,482 |
| 2024-04-17 | 4.9 | 4.99 | 4.87 | 4.94 | +1.23% | 523,382 | 258,240,559 |
| 2024-04-16 | 4.99 | 5.07 | 4.86 | 4.88 | -2.79% | 579,883 | 288,161,001 |
| 2024-04-15 | 5 | 5.06 | 4.88 | 5.02 | -0.59% | 455,387 | 227,261,438 |
| 2024-04-12 | 5 | 5.11 | 4.99 | 5.05 | -0.59% | 396,679 | 200,226,204 |
| 2024-04-11 | 5.01 | 5.14 | 4.99 | 5.08 | -0.78% | 423,849 | 214,790,911 |
| 2024-04-10 | 5.18 | 5.2 | 5.07 | 5.12 | -1.92% | 479,088 | 245,256,586 |
| 2024-04-09 | 5.14 | 5.27 | 5.05 | 5.22 | +0.77% | 647,624 | 334,153,853 |
| 2024-04-08 | 5.1 | 5.29 | 5.09 | 5.18 | +1.37% | 863,439 | 450,077,182 |
| 2024-04-03 | 5.05 | 5.14 | 5.03 | 5.11 | +1.19% | 518,965 | 264,356,350 |
| 2024-04-02 | 5.05 | 5.13 | 5.02 | 5.05 | -1.17% | 424,711 | 215,092,700 |
| 2024-04-01 | 5.08 | 5.13 | 5.04 | 5.11 | +0.39% | 423,173 | 214,998,023 |
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：