股票概览
4.46
+0.9%
+0.04
4.41
开盘价
4.52
最高价
4.4
最低价
47,881
成交量
数据更新至: 2024-06-28
技术指标
4.44
MA5 (5日均线)
4.55
MA10 (10日均线)
4.70
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 | 4.41 | 4.52 | 4.4 | 4.46 | +0.9% | 47,881 | 21,451,867 |
| 2024-06-27 | 4.5 | 4.54 | 4.4 | 4.42 | -2% | 61,374 | 27,415,142 |
| 2024-06-26 | 4.4 | 4.52 | 4.39 | 4.51 | +2.27% | 55,674 | 24,807,949 |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.41 | +0.46% | 54,654 | 24,247,060 |
| 2024-06-24 | 4.6 | 4.6 | 4.39 | 4.39 | -4.57% | 62,401 | 27,742,144 |
| 2024-06-21 | 4.6 | 4.64 | 4.56 | 4.6 | 0% | 29,202 | 13,450,702 |
| 2024-06-20 | 4.71 | 4.71 | 4.59 | 4.6 | -2.34% | 44,718 | 20,707,833 |
| 2024-06-19 | 4.74 | 4.75 | 4.68 | 4.71 | -0.42% | 26,777 | 12,626,013 |
| 2024-06-18 | 4.65 | 4.74 | 4.65 | 4.73 | +1.28% | 32,813 | 15,457,451 |
| 2024-06-17 | 4.76 | 4.78 | 4.66 | 4.67 | -2.3% | 50,112 | 23,625,369 |
| 2024-06-14 | 4.76 | 4.79 | 4.71 | 4.78 | +0.42% | 27,719 | 13,189,092 |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | -1.04% | 49,987 | 23,887,855 |
| 2024-06-12 | 4.76 | 4.81 | 4.71 | 4.81 | +1.69% | 40,820 | 19,498,328 |
| 2024-06-11 | 4.72 | 4.75 | 4.67 | 4.73 | -0.63% | 48,688 | 22,915,113 |
| 2024-06-07 | 4.62 | 4.77 | 4.62 | 4.76 | +3.48% | 71,766 | 33,717,320 |
| 2024-06-06 | 4.81 | 4.84 | 4.57 | 4.6 | -4.17% | 139,288 | 64,735,513 |
| 2024-06-05 | 4.92 | 4.92 | 4.8 | 4.8 | -3.23% | 74,839 | 36,278,138 |
| 2024-06-04 | 5.03 | 5.03 | 4.9 | 4.96 | -2.17% | 73,981 | 36,621,940 |
| 2024-06-03 | 5.19 | 5.19 | 5.01 | 5.07 | -1.74% | 59,228 | 30,196,565 |
| 2024-05-31 | 5.11 | 5.18 | 5.11 | 5.16 | +1.18% | 34,104 | 17,597,442 |
| 2024-05-30 | 5.12 | 5.18 | 5.1 | 5.1 | -3.04% | 35,867 | 18,428,763 |
| 2024-05-29 | 5.29 | 5.34 | 5.25 | 5.26 | -0.75% | 41,364 | 21,910,342 |
| 2024-05-28 | 5.36 | 5.36 | 5.3 | 5.3 | -1.12% | 38,741 | 20,636,138 |
| 2024-05-27 | 5.36 | 5.37 | 5.27 | 5.36 | +0.56% | 52,049 | 27,633,687 |
| 2024-05-24 | 5.29 | 5.39 | 5.27 | 5.33 | +0.76% | 52,509 | 28,087,672 |
| 2024-05-23 | 5.46 | 5.46 | 5.27 | 5.29 | -2.94% | 96,552 | 51,724,532 |
| 2024-05-22 | 5.45 | 5.46 | 5.42 | 5.45 | 0% | 64,412 | 35,067,696 |
| 2024-05-21 | 5.54 | 5.55 | 5.43 | 5.45 | -1.62% | 86,351 | 47,263,921 |
| 2024-05-20 | 5.48 | 5.56 | 5.48 | 5.54 | +0.91% | 128,381 | 70,805,217 |
| 2024-05-17 | 5.47 | 5.49 | 5.43 | 5.49 | +0.55% | 63,800 | 34,806,823 |
| 2024-05-16 | 5.42 | 5.5 | 5.42 | 5.46 | +0.74% | 58,976 | 32,269,766 |
| 2024-05-15 | 5.48 | 5.49 | 5.42 | 5.42 | -1.09% | 53,173 | 28,997,656 |
| 2024-05-14 | 5.48 | 5.53 | 5.46 | 5.48 | -0.18% | 49,306 | 27,096,404 |
| 2024-05-13 | 5.51 | 5.54 | 5.42 | 5.49 | -0.36% | 67,907 | 37,256,344 |
| 2024-05-10 | 5.53 | 5.56 | 5.45 | 5.51 | -0.36% | 59,051 | 32,462,831 |
| 2024-05-09 | 5.45 | 5.56 | 5.45 | 5.53 | +1.47% | 79,464 | 43,922,164 |
| 2024-05-08 | 5.56 | 5.57 | 5.45 | 5.45 | -1.62% | 69,766 | 38,317,588 |
| 2024-05-07 | 5.57 | 5.58 | 5.51 | 5.54 | -0.36% | 63,422 | 35,133,834 |
| 2024-05-06 | 5.5 | 5.59 | 5.5 | 5.56 | +1.83% | 95,937 | 53,153,046 |
| 2024-04-30 | 5.41 | 5.48 | 5.41 | 5.46 | 0% | 74,495 | 40,527,625 |
| 2024-04-29 | 5.34 | 5.46 | 5.32 | 5.46 | +1.87% | 107,918 | 58,201,549 |
| 2024-04-26 | 5.36 | 5.38 | 5.2 | 5.36 | -1.65% | 146,118 | 77,610,751 |
| 2024-04-25 | 5.47 | 5.48 | 5.43 | 5.45 | -0.55% | 65,298 | 35,586,782 |
| 2024-04-24 | 5.41 | 5.48 | 5.38 | 5.48 | +1.86% | 60,818 | 33,079,731 |
| 2024-04-23 | 5.45 | 5.5 | 5.35 | 5.38 | -1.28% | 69,115 | 37,363,632 |
| 2024-04-22 | 5.51 | 5.56 | 5.4 | 5.45 | -1.27% | 89,865 | 49,210,365 |
| 2024-04-19 | 5.32 | 5.58 | 5.32 | 5.52 | +2.79% | 122,054 | 67,036,434 |
| 2024-04-18 | 5.33 | 5.45 | 5.26 | 5.37 | +1.7% | 95,665 | 51,246,082 |
| 2024-04-17 | 5.01 | 5.29 | 5.01 | 5.28 | +6.24% | 112,667 | 58,594,820 |
| 2024-04-16 | 5.22 | 5.26 | 4.95 | 4.97 | -6.23% | 163,037 | 82,147,892 |
| 2024-04-15 | 5.45 | 5.54 | 5.2 | 5.3 | -3.46% | 167,187 | 89,394,518 |
| 2024-04-12 | 5.45 | 5.61 | 5.45 | 5.49 | -0.54% | 180,400 | 99,668,789 |
| 2024-04-11 | 5.69 | 5.85 | 5.45 | 5.52 | +2.99% | 248,437 | 138,703,603 |
| 2024-04-10 | 5.49 | 5.5 | 5.33 | 5.36 | -1.83% | 63,991 | 34,551,529 |
| 2024-04-09 | 5.42 | 5.49 | 5.4 | 5.46 | +0.92% | 47,832 | 26,074,358 |
| 2024-04-08 | 5.53 | 5.54 | 5.4 | 5.41 | -2.17% | 73,315 | 40,044,074 |
| 2024-04-03 | 5.56 | 5.56 | 5.5 | 5.53 | -0.54% | 54,948 | 30,403,428 |
| 2024-04-02 | 5.56 | 5.59 | 5.52 | 5.56 | -0.18% | 85,042 | 47,265,393 |
| 2024-04-01 | 5.46 | 5.57 | 5.44 | 5.57 | +2.01% | 98,083 | 54,126,430 |
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：