股票概览
4.62
+0.22%
+0.01
4.61
开盘价
4.63
最高价
4.59
最低价
1,622,232
成交量
数据更新至: 2024-06-28
技术指标
4.56
MA5 (5日均线)
4.51
MA10 (10日均线)
4.48
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 | 4.61 | 4.63 | 4.59 | 4.62 | +0.22% | 1,622,232 | 748,106,385 |
| 2024-06-27 | 4.55 | 4.63 | 4.54 | 4.61 | +1.32% | 2,261,282 | 1,039,116,455 |
| 2024-06-26 | 4.51 | 4.58 | 4.51 | 4.55 | +0.66% | 1,845,733 | 840,327,361 |
| 2024-06-25 | 4.49 | 4.53 | 4.48 | 4.52 | +0.67% | 2,027,770 | 914,009,335 |
| 2024-06-24 | 4.48 | 4.5 | 4.46 | 4.49 | +0.45% | 1,487,372 | 666,867,807 |
| 2024-06-21 | 4.49 | 4.51 | 4.46 | 4.47 | -0.45% | 1,304,235 | 584,487,716 |
| 2024-06-20 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 1,081,444 | 485,227,573 |
| 2024-06-19 | 4.44 | 4.49 | 4.43 | 4.48 | +0.9% | 1,588,384 | 710,212,719 |
| 2024-06-18 | 4.43 | 4.45 | 4.4 | 4.44 | +0.23% | 1,088,951 | 482,315,934 |
| 2024-06-17 | 4.48 | 4.48 | 4.42 | 4.43 | -1.12% | 1,380,630 | 613,146,904 |
| 2024-06-14 | 4.45 | 4.49 | 4.43 | 4.48 | +0.67% | 1,703,732 | 762,017,957 |
| 2024-06-13 | 4.41 | 4.45 | 4.4 | 4.45 | +0.91% | 1,242,576 | 551,171,605 |
| 2024-06-12 | 4.46 | 4.46 | 4.38 | 4.41 | -1.12% | 1,983,115 | 874,341,310 |
| 2024-06-11 | 4.53 | 4.56 | 4.46 | 4.46 | -1.55% | 2,091,451 | 939,990,555 |
| 2024-06-07 | 4.45 | 4.53 | 4.44 | 4.53 | +1.8% | 2,495,265 | 1,121,336,641 |
| 2024-06-06 | 4.44 | 4.47 | 4.44 | 4.45 | 0% | 1,470,630 | 654,841,312 |
| 2024-06-05 | 4.44 | 4.46 | 4.42 | 4.45 | +0.23% | 1,093,432 | 485,849,834 |
| 2024-06-04 | 4.44 | 4.45 | 4.43 | 4.44 | 0% | 922,809 | 409,662,779 |
| 2024-06-03 | 4.44 | 4.46 | 4.41 | 4.44 | 0% | 1,417,848 | 628,763,238 |
| 2024-05-31 | 4.41 | 4.45 | 4.41 | 4.44 | +0.68% | 1,347,372 | 597,365,759 |
| 2024-05-30 | 4.44 | 4.47 | 4.4 | 4.41 | -0.9% | 1,798,122 | 796,672,629 |
| 2024-05-29 | 4.47 | 4.48 | 4.43 | 4.45 | -0.67% | 1,877,566 | 836,535,071 |
| 2024-05-28 | 4.51 | 4.52 | 4.47 | 4.48 | -0.67% | 1,630,781 | 731,134,772 |
| 2024-05-27 | 4.49 | 4.52 | 4.48 | 4.51 | +0.67% | 1,374,853 | 619,450,262 |
| 2024-05-24 | 4.51 | 4.53 | 4.48 | 4.48 | -0.88% | 1,368,772 | 616,665,847 |
| 2024-05-23 | 4.53 | 4.54 | 4.49 | 4.52 | -0.22% | 1,548,549 | 699,481,829 |
| 2024-05-22 | 4.51 | 4.54 | 4.49 | 4.53 | +0.44% | 1,414,914 | 639,975,037 |
| 2024-05-21 | 4.47 | 4.51 | 4.45 | 4.51 | +0.89% | 1,684,821 | 756,206,682 |
| 2024-05-20 | 4.49 | 4.54 | 4.47 | 4.47 | -0.45% | 2,033,900 | 914,526,433 |
| 2024-05-17 | 4.47 | 4.49 | 4.45 | 4.49 | +0.45% | 1,543,699 | 690,430,209 |
| 2024-05-16 | 4.44 | 4.48 | 4.42 | 4.47 | +0.68% | 1,592,009 | 710,360,645 |
| 2024-05-15 | 4.42 | 4.46 | 4.42 | 4.44 | +0.45% | 1,268,611 | 563,383,851 |
| 2024-05-14 | 4.46 | 4.47 | 4.42 | 4.42 | -0.9% | 1,680,490 | 745,130,790 |
| 2024-05-13 | 4.47 | 4.48 | 4.43 | 4.46 | -0.22% | 1,668,001 | 743,214,130 |
| 2024-05-10 | 4.47 | 4.5 | 4.45 | 4.47 | 0% | 1,644,349 | 736,861,024 |
| 2024-05-09 | 4.53 | 4.53 | 4.46 | 4.47 | -0.89% | 1,681,545 | 752,648,095 |
| 2024-05-08 | 4.48 | 4.53 | 4.48 | 4.51 | +0.67% | 1,818,127 | 819,962,093 |
| 2024-05-07 | 4.48 | 4.49 | 4.42 | 4.48 | 0% | 2,426,977 | 1,080,614,970 |
| 2024-05-06 | 4.61 | 4.62 | 4.47 | 4.48 | -2.4% | 3,946,546 | 1,779,665,412 |
| 2024-04-30 | 4.56 | 4.61 | 4.54 | 4.59 | +0.44% | 1,922,883 | 880,615,769 |
| 2024-04-29 | 4.55 | 4.6 | 4.53 | 4.57 | +0.22% | 2,111,166 | 964,370,988 |
| 2024-04-26 | 4.65 | 4.68 | 4.55 | 4.56 | -1.94% | 2,573,694 | 1,182,496,491 |
| 2024-04-25 | 4.63 | 4.66 | 4.6 | 4.65 | +0.43% | 1,647,188 | 762,346,700 |
| 2024-04-24 | 4.66 | 4.68 | 4.62 | 4.63 | -0.64% | 1,325,816 | 615,147,065 |
| 2024-04-23 | 4.66 | 4.72 | 4.62 | 4.66 | 0% | 2,025,615 | 946,982,094 |
| 2024-04-22 | 4.74 | 4.78 | 4.65 | 4.66 | -1.27% | 2,011,027 | 945,086,044 |
| 2024-04-19 | 4.69 | 4.74 | 4.68 | 4.72 | +0.64% | 1,509,633 | 711,421,795 |
| 2024-04-18 | 4.65 | 4.73 | 4.64 | 4.69 | +0.64% | 2,600,969 | 1,221,936,695 |
| 2024-04-17 | 4.62 | 4.69 | 4.55 | 4.66 | +0.43% | 2,439,184 | 1,126,031,841 |
| 2024-04-16 | 4.58 | 4.65 | 4.55 | 4.64 | +1.09% | 2,435,782 | 1,122,795,161 |
| 2024-04-15 | 4.49 | 4.59 | 4.48 | 4.59 | +2.23% | 2,256,221 | 1,028,801,099 |
| 2024-04-12 | 4.48 | 4.51 | 4.45 | 4.49 | +0.22% | 1,571,804 | 705,033,113 |
| 2024-04-11 | 4.5 | 4.51 | 4.46 | 4.48 | -0.44% | 1,175,295 | 527,257,557 |
| 2024-04-10 | 4.48 | 4.53 | 4.48 | 4.5 | +0.22% | 1,386,451 | 625,491,520 |
| 2024-04-09 | 4.53 | 4.57 | 4.47 | 4.49 | -0.88% | 1,645,829 | 741,802,592 |
| 2024-04-08 | 4.47 | 4.55 | 4.44 | 4.53 | +1.12% | 1,800,915 | 812,507,855 |
| 2024-04-03 | 4.49 | 4.52 | 4.46 | 4.48 | -0.44% | 1,312,816 | 588,985,057 |
| 2024-04-02 | 4.47 | 4.51 | 4.45 | 4.5 | +0.9% | 1,305,034 | 585,789,358 |
| 2024-04-01 | 4.41 | 4.47 | 4.39 | 4.46 | +1.36% | 1,800,109 | 799,116,436 |
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：