股票概览
4.5
-0.66%
-0.03
4.54
开盘价
4.56
最高价
4.48
最低价
9,390
成交量
数据更新至: 2024-06-28
技术指标
4.52
MA5 (5日均线)
4.58
MA10 (10日均线)
4.69
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 | 4.54 | 4.56 | 4.48 | 4.5 | -0.66% | 9,390 | 4,235,213 |
| 2024-06-27 | 4.56 | 4.57 | 4.53 | 4.53 | -0.66% | 5,056 | 2,297,060 |
| 2024-06-26 | 4.51 | 4.58 | 4.48 | 4.56 | +1.33% | 10,826 | 4,923,598 |
| 2024-06-25 | 4.51 | 4.56 | 4.48 | 4.5 | -0.66% | 8,156 | 3,682,264 |
| 2024-06-24 | 4.61 | 4.61 | 4.47 | 4.53 | -1.74% | 9,328 | 4,227,793 |
| 2024-06-21 | 4.58 | 4.61 | 4.58 | 4.61 | 0% | 3,367 | 1,548,155 |
| 2024-06-20 | 4.61 | 4.62 | 4.59 | 4.61 | 0% | 7,603 | 3,496,508 |
| 2024-06-19 | 4.64 | 4.64 | 4.61 | 4.61 | -0.65% | 7,086 | 3,273,399 |
| 2024-06-18 | 4.63 | 4.69 | 4.62 | 4.64 | -0.85% | 9,465 | 4,399,801 |
| 2024-06-17 | 4.73 | 4.73 | 4.62 | 4.68 | -1.47% | 24,906 | 11,611,072 |
| 2024-06-14 | 4.77 | 4.88 | 4.56 | 4.75 | -0.84% | 36,795 | 17,605,271 |
| 2024-06-13 | 4.75 | 4.89 | 4.75 | 4.79 | +1.91% | 49,215 | 23,666,824 |
| 2024-06-12 | 4.69 | 4.74 | 4.68 | 4.7 | 0% | 11,021 | 5,186,303 |
| 2024-06-11 | 4.74 | 4.76 | 4.69 | 4.7 | -1.05% | 9,129 | 4,293,016 |
| 2024-06-07 | 4.7 | 4.77 | 4.68 | 4.75 | +1.06% | 15,128 | 7,159,170 |
| 2024-06-06 | 4.73 | 4.77 | 4.68 | 4.7 | -1.26% | 14,489 | 6,829,305 |
| 2024-06-05 | 4.91 | 4.92 | 4.76 | 4.76 | -2.66% | 15,772 | 7,596,877 |
| 2024-06-04 | 4.98 | 4.98 | 4.79 | 4.89 | -2.2% | 17,204 | 8,354,874 |
| 2024-06-03 | 5.06 | 5.08 | 4.92 | 5 | -1.57% | 17,693 | 8,861,368 |
| 2024-05-31 | 5.03 | 5.08 | 5 | 5.08 | +0.79% | 12,131 | 6,134,814 |
| 2024-05-30 | 5.09 | 5.09 | 5.02 | 5.04 | -0.79% | 8,368 | 4,226,192 |
| 2024-05-29 | 5.05 | 5.11 | 5.05 | 5.08 | 0% | 7,598 | 3,863,819 |
| 2024-05-28 | 5.09 | 5.11 | 5.05 | 5.08 | -0.2% | 9,480 | 4,817,892 |
| 2024-05-27 | 5.12 | 5.15 | 5.05 | 5.09 | -1.17% | 12,298 | 6,265,758 |
| 2024-05-24 | 5.19 | 5.2 | 5.09 | 5.15 | -0.58% | 20,472 | 10,504,958 |
| 2024-05-23 | 5.18 | 5.2 | 5.1 | 5.18 | -0.38% | 18,890 | 9,714,256 |
| 2024-05-22 | 5.22 | 5.24 | 5.17 | 5.2 | -0.57% | 15,250 | 7,940,453 |
| 2024-05-21 | 5.17 | 5.25 | 5.16 | 5.23 | +0.58% | 18,862 | 9,822,879 |
| 2024-05-20 | 5.2 | 5.22 | 5.16 | 5.2 | -0.38% | 13,265 | 6,872,768 |
| 2024-05-17 | 5.2 | 5.22 | 5.14 | 5.22 | +0.38% | 19,708 | 10,245,083 |
| 2024-05-16 | 5.21 | 5.22 | 5.15 | 5.2 | -0.19% | 14,156 | 7,344,181 |
| 2024-05-15 | 5.22 | 5.23 | 5.17 | 5.21 | -0.19% | 14,000 | 7,278,961 |
| 2024-05-14 | 5.19 | 5.22 | 5.17 | 5.22 | +0.19% | 14,839 | 7,704,281 |
| 2024-05-13 | 5.18 | 5.24 | 5.15 | 5.21 | +0.19% | 18,717 | 9,721,316 |
| 2024-05-10 | 5.19 | 5.21 | 5.14 | 5.2 | +0.19% | 19,596 | 10,169,056 |
| 2024-05-09 | 5.17 | 5.2 | 5.12 | 5.19 | -0.19% | 27,662 | 14,267,105 |
| 2024-05-08 | 5.2 | 5.23 | 5.1 | 5.2 | -0.38% | 41,942 | 21,575,974 |
| 2024-05-07 | 5.1 | 5.47 | 5.08 | 5.22 | +2.35% | 70,448 | 36,730,624 |
| 2024-05-06 | 4.97 | 5.1 | 4.91 | 5.1 | +4.08% | 32,971 | 16,594,687 |
| 2024-04-30 | 4.91 | 4.91 | 4.82 | 4.9 | -0.2% | 22,549 | 10,970,199 |
| 2024-04-29 | 4.77 | 4.91 | 4.77 | 4.91 | +2.08% | 22,378 | 10,901,367 |
| 2024-04-26 | 4.81 | 4.83 | 4.73 | 4.81 | 0% | 25,039 | 11,956,186 |
| 2024-04-25 | 4.85 | 4.86 | 4.78 | 4.81 | -0.82% | 11,469 | 5,526,431 |
| 2024-04-24 | 4.8 | 4.85 | 4.77 | 4.85 | +0.62% | 12,388 | 5,964,800 |
| 2024-04-23 | 4.8 | 4.85 | 4.73 | 4.82 | +0.42% | 20,059 | 9,652,305 |
| 2024-04-22 | 4.77 | 4.88 | 4.72 | 4.8 | -0.21% | 32,221 | 15,365,495 |
| 2024-04-19 | 4.85 | 4.89 | 4.71 | 4.81 | +0.21% | 30,681 | 14,725,874 |
| 2024-04-18 | 4.89 | 4.89 | 4.73 | 4.8 | -1.64% | 29,433 | 14,064,154 |
| 2024-04-17 | 4.78 | 4.94 | 4.74 | 4.88 | +2.52% | 40,081 | 19,463,452 |
| 2024-04-16 | 4.87 | 4.94 | 4.71 | 4.76 | -2.66% | 60,409 | 29,017,990 |
| 2024-04-15 | 5 | 5 | 4.77 | 4.89 | -1.41% | 44,163 | 21,571,382 |
| 2024-04-12 | 4.97 | 5.03 | 4.95 | 4.96 | 0% | 29,239 | 14,591,435 |
| 2024-04-11 | 4.93 | 5.04 | 4.88 | 4.96 | -0.6% | 25,664 | 12,799,235 |
| 2024-04-10 | 5 | 5.03 | 4.92 | 4.99 | -0.2% | 22,562 | 11,222,956 |
| 2024-04-09 | 4.89 | 5.01 | 4.88 | 5 | +1.63% | 19,136 | 9,525,630 |
| 2024-04-08 | 5.03 | 5.03 | 4.91 | 4.92 | -2.19% | 20,898 | 10,342,494 |
| 2024-04-03 | 5.05 | 5.07 | 5 | 5.03 | -0.4% | 28,582 | 14,368,712 |
| 2024-04-02 | 5.04 | 5.1 | 5.04 | 5.05 | 0% | 26,627 | 13,514,636 |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.05 | +0.4% | 20,025 | 10,115,812 |
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：