股票概览
4.39
+2.81%
+0.12
4.26
开盘价
4.46
最高价
4.24
最低价
110,303
成交量
数据更新至: 2024-06-28
技术指标
4.33
MA5 (5日均线)
4.45
MA10 (10日均线)
4.58
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 | 4.26 | 4.46 | 4.24 | 4.39 | +2.81% | 110,303 | 48,287,623 |
| 2024-06-27 | 4.39 | 4.42 | 4.26 | 4.27 | -2.73% | 87,108 | 37,715,841 |
| 2024-06-26 | 4.25 | 4.4 | 4.25 | 4.39 | +2.57% | 68,189 | 29,604,048 |
| 2024-06-25 | 4.29 | 4.4 | 4.26 | 4.28 | -0.47% | 91,015 | 39,171,938 |
| 2024-06-24 | 4.44 | 4.45 | 4.28 | 4.3 | -3.37% | 88,755 | 38,624,629 |
| 2024-06-21 | 4.48 | 4.53 | 4.42 | 4.45 | -0.22% | 59,594 | 26,638,672 |
| 2024-06-20 | 4.58 | 4.59 | 4.44 | 4.46 | -2.62% | 69,397 | 31,189,002 |
| 2024-06-19 | 4.69 | 4.71 | 4.57 | 4.58 | -3.17% | 81,642 | 37,674,943 |
| 2024-06-18 | 4.6 | 4.74 | 4.54 | 4.73 | +1.72% | 114,199 | 53,054,794 |
| 2024-06-17 | 4.63 | 4.73 | 4.58 | 4.65 | -0.21% | 98,050 | 45,730,198 |
| 2024-06-14 | 4.63 | 4.74 | 4.58 | 4.66 | +1.3% | 92,650 | 43,233,124 |
| 2024-06-13 | 4.66 | 4.67 | 4.59 | 4.6 | -0.65% | 69,932 | 32,301,552 |
| 2024-06-12 | 4.63 | 4.69 | 4.61 | 4.63 | 0% | 72,130 | 33,475,380 |
| 2024-06-11 | 4.56 | 4.66 | 4.54 | 4.63 | +0.43% | 94,002 | 43,271,802 |
| 2024-06-07 | 4.58 | 4.69 | 4.55 | 4.61 | +1.54% | 80,448 | 37,147,852 |
| 2024-06-06 | 4.77 | 4.83 | 4.5 | 4.54 | -4.62% | 138,206 | 63,862,628 |
| 2024-06-05 | 4.87 | 4.9 | 4.76 | 4.76 | -2.46% | 89,285 | 43,075,172 |
| 2024-06-04 | 4.85 | 4.9 | 4.75 | 4.88 | +0.83% | 102,861 | 49,576,762 |
| 2024-06-03 | 4.95 | 4.95 | 4.81 | 4.84 | -1.83% | 105,319 | 51,174,222 |
| 2024-05-31 | 4.95 | 4.98 | 4.9 | 4.93 | -1% | 95,912 | 47,249,425 |
| 2024-05-30 | 5 | 5.06 | 4.97 | 4.98 | -0.8% | 92,904 | 46,486,144 |
| 2024-05-29 | 5.04 | 5.08 | 4.96 | 5.02 | -0.59% | 137,764 | 69,393,827 |
| 2024-05-28 | 4.99 | 5.11 | 4.95 | 5.05 | +1% | 173,850 | 87,738,201 |
| 2024-05-27 | 4.88 | 5 | 4.85 | 5 | +2.25% | 152,358 | 75,598,526 |
| 2024-05-24 | 4.81 | 4.98 | 4.79 | 4.89 | +1.66% | 118,651 | 58,432,461 |
| 2024-05-23 | 4.91 | 4.92 | 4.8 | 4.81 | -2.63% | 85,237 | 41,348,534 |
| 2024-05-22 | 4.87 | 4.96 | 4.85 | 4.94 | 0% | 70,607 | 34,756,140 |
| 2024-05-21 | 5.01 | 5.01 | 4.93 | 4.94 | -0.6% | 62,871 | 31,169,889 |
| 2024-05-20 | 4.99 | 5.02 | 4.95 | 4.97 | +0.2% | 70,741 | 35,254,563 |
| 2024-05-17 | 4.91 | 4.96 | 4.89 | 4.96 | +0.4% | 70,342 | 34,692,654 |
| 2024-05-16 | 5.01 | 5.01 | 4.9 | 4.94 | -0.4% | 79,909 | 39,593,899 |
| 2024-05-15 | 4.99 | 5.07 | 4.95 | 4.96 | -0.6% | 110,512 | 55,241,368 |
| 2024-05-14 | 4.92 | 5.05 | 4.92 | 4.99 | 0% | 118,080 | 59,021,795 |
| 2024-05-13 | 5 | 5.07 | 4.93 | 4.99 | 0% | 147,908 | 74,014,152 |
| 2024-05-10 | 4.92 | 5.02 | 4.87 | 4.99 | +1.42% | 128,185 | 63,557,746 |
| 2024-05-09 | 4.95 | 4.99 | 4.89 | 4.92 | -0.61% | 118,610 | 58,561,526 |
| 2024-05-08 | 4.98 | 5.01 | 4.91 | 4.95 | -0.6% | 121,477 | 60,264,982 |
| 2024-05-07 | 5.01 | 5.05 | 4.93 | 4.98 | -0.4% | 152,827 | 76,062,570 |
| 2024-05-06 | 5.06 | 5.17 | 4.9 | 5 | +2.46% | 361,336 | 182,298,291 |
| 2024-04-30 | 4.98 | 5 | 4.79 | 4.88 | 0% | 256,657 | 125,074,710 |
| 2024-04-29 | 4.69 | 4.89 | 4.69 | 4.88 | +3.83% | 177,604 | 85,731,147 |
| 2024-04-26 | 4.65 | 4.73 | 4.64 | 4.7 | +0.21% | 133,873 | 62,696,538 |
| 2024-04-25 | 4.59 | 4.71 | 4.56 | 4.69 | +2.18% | 123,285 | 57,501,339 |
| 2024-04-24 | 4.38 | 4.59 | 4.37 | 4.59 | +5.03% | 117,876 | 53,010,491 |
| 2024-04-23 | 4.33 | 4.42 | 4.31 | 4.37 | +0.92% | 80,076 | 35,015,645 |
| 2024-04-22 | 4.35 | 4.39 | 4.24 | 4.33 | -0.23% | 75,955 | 32,875,681 |
| 2024-04-19 | 4.33 | 4.46 | 4.32 | 4.34 | -1.14% | 68,828 | 30,056,957 |
| 2024-04-18 | 4.47 | 4.47 | 4.38 | 4.39 | -1.79% | 74,375 | 32,852,832 |
| 2024-04-17 | 4.15 | 4.48 | 4.15 | 4.47 | +9.29% | 156,086 | 67,949,869 |
| 2024-04-16 | 4.4 | 4.42 | 4.07 | 4.09 | -7.67% | 167,515 | 70,431,615 |
| 2024-04-15 | 4.58 | 4.59 | 4.35 | 4.43 | -4.11% | 142,097 | 63,416,054 |
| 2024-04-12 | 4.6 | 4.75 | 4.55 | 4.62 | 0% | 108,305 | 50,049,305 |
| 2024-04-11 | 4.5 | 4.72 | 4.45 | 4.62 | +1.99% | 116,413 | 53,709,228 |
| 2024-04-10 | 4.6 | 4.6 | 4.5 | 4.53 | -1.95% | 74,311 | 33,701,876 |
| 2024-04-09 | 4.5 | 4.62 | 4.5 | 4.62 | +1.99% | 88,640 | 40,595,028 |
| 2024-04-08 | 4.64 | 4.64 | 4.52 | 4.53 | -2.58% | 99,795 | 45,549,051 |
| 2024-04-03 | 4.8 | 4.8 | 4.62 | 4.65 | -3.93% | 145,714 | 68,151,796 |
| 2024-04-02 | 4.81 | 4.85 | 4.71 | 4.84 | 0% | 206,591 | 98,670,264 |
| 2024-04-01 | 4.54 | 4.95 | 4.53 | 4.84 | +7.32% | 329,945 | 157,642,580 |
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：