股票概览
4.5
+1.12%
+0.05
4.47
开盘价
4.58
最高价
4.42
最低价
67,731
成交量
数据更新至: 2024-06-28
技术指标
4.48
MA5 (5日均线)
4.57
MA10 (10日均线)
4.71
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 | 4.47 | 4.58 | 4.42 | 4.5 | +1.12% | 67,731 | 30,703,593 |
| 2024-06-27 | 4.61 | 4.62 | 4.44 | 4.45 | -3.47% | 70,426 | 31,852,186 |
| 2024-06-26 | 4.45 | 4.62 | 4.44 | 4.61 | +3.13% | 78,022 | 35,361,051 |
| 2024-06-25 | 4.4 | 4.51 | 4.4 | 4.47 | +1.82% | 85,490 | 38,161,130 |
| 2024-06-24 | 4.52 | 4.52 | 4.31 | 4.39 | -3.3% | 135,934 | 59,901,136 |
| 2024-06-21 | 4.6 | 4.63 | 4.53 | 4.54 | -0.66% | 53,303 | 24,351,415 |
| 2024-06-20 | 4.7 | 4.72 | 4.57 | 4.57 | -2.97% | 72,388 | 33,495,722 |
| 2024-06-19 | 4.8 | 4.82 | 4.7 | 4.71 | -1.88% | 63,713 | 30,201,644 |
| 2024-06-18 | 4.66 | 4.8 | 4.66 | 4.8 | +2.78% | 69,389 | 32,943,218 |
| 2024-06-17 | 4.71 | 4.76 | 4.66 | 4.67 | -1.27% | 60,377 | 28,421,750 |
| 2024-06-14 | 4.77 | 4.79 | 4.68 | 4.73 | -0.84% | 85,825 | 40,564,338 |
| 2024-06-13 | 4.82 | 4.82 | 4.73 | 4.77 | -0.63% | 63,404 | 30,239,951 |
| 2024-06-12 | 4.79 | 4.83 | 4.76 | 4.8 | +0.21% | 68,751 | 33,001,728 |
| 2024-06-11 | 4.86 | 4.88 | 4.76 | 4.79 | -1.24% | 70,542 | 33,848,083 |
| 2024-06-07 | 4.79 | 4.86 | 4.76 | 4.85 | +3.41% | 97,151 | 46,836,849 |
| 2024-06-06 | 4.84 | 4.9 | 4.64 | 4.69 | -3.1% | 127,652 | 60,462,231 |
| 2024-06-05 | 4.95 | 4.95 | 4.83 | 4.84 | -1.63% | 71,093 | 34,734,841 |
| 2024-06-04 | 4.93 | 4.96 | 4.85 | 4.92 | -0.61% | 73,614 | 36,043,185 |
| 2024-06-03 | 5.08 | 5.08 | 4.9 | 4.95 | -3.13% | 118,578 | 59,202,780 |
| 2024-05-31 | 5.17 | 5.22 | 5.11 | 5.11 | -1.54% | 96,479 | 49,602,471 |
| 2024-05-30 | 5.11 | 5.27 | 5.11 | 5.19 | +0.78% | 134,028 | 69,810,107 |
| 2024-05-29 | 5.1 | 5.32 | 5.06 | 5.15 | +0.39% | 184,431 | 95,349,510 |
| 2024-05-28 | 5.09 | 5.22 | 5.09 | 5.13 | +0.39% | 104,010 | 53,533,538 |
| 2024-05-27 | 5.07 | 5.11 | 4.97 | 5.11 | +0.99% | 90,599 | 45,602,553 |
| 2024-05-24 | 5.06 | 5.14 | 5.05 | 5.06 | -0.39% | 62,126 | 31,671,655 |
| 2024-05-23 | 5.19 | 5.21 | 5.06 | 5.08 | -2.12% | 89,051 | 45,547,948 |
| 2024-05-22 | 5.16 | 5.25 | 5.16 | 5.19 | +0.19% | 60,458 | 31,499,236 |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.18 | -2.45% | 90,313 | 47,141,178 |
| 2024-05-20 | 5.38 | 5.38 | 5.28 | 5.31 | 0% | 101,865 | 54,212,733 |
| 2024-05-17 | 5.23 | 5.31 | 5.21 | 5.31 | +1.34% | 68,330 | 35,907,054 |
| 2024-05-16 | 5.32 | 5.33 | 5.22 | 5.24 | -1.13% | 89,728 | 47,319,783 |
| 2024-05-15 | 5.38 | 5.43 | 5.29 | 5.3 | -0.75% | 92,293 | 49,263,879 |
| 2024-05-14 | 5.34 | 5.39 | 5.3 | 5.34 | +0.75% | 87,268 | 46,711,472 |
| 2024-05-13 | 5.32 | 5.37 | 5.23 | 5.3 | -1.12% | 86,433 | 45,861,144 |
| 2024-05-10 | 5.43 | 5.51 | 5.34 | 5.36 | -0.92% | 93,463 | 50,290,710 |
| 2024-05-09 | 5.34 | 5.43 | 5.33 | 5.41 | +1.31% | 75,312 | 40,715,854 |
| 2024-05-08 | 5.43 | 5.43 | 5.33 | 5.34 | -1.66% | 99,098 | 53,311,001 |
| 2024-05-07 | 5.38 | 5.48 | 5.38 | 5.43 | +0.18% | 93,946 | 50,940,638 |
| 2024-05-06 | 5.4 | 5.44 | 5.34 | 5.42 | +2.46% | 104,253 | 56,390,398 |
| 2024-04-30 | 5.38 | 5.38 | 5.24 | 5.29 | -0.19% | 92,507 | 48,945,449 |
| 2024-04-29 | 5.17 | 5.31 | 5.15 | 5.3 | +2.51% | 106,885 | 56,263,241 |
| 2024-04-26 | 5.07 | 5.18 | 5.07 | 5.17 | +1.37% | 90,211 | 46,407,370 |
| 2024-04-25 | 5.07 | 5.14 | 5.03 | 5.1 | +0.59% | 84,066 | 42,889,347 |
| 2024-04-24 | 5.04 | 5.07 | 4.98 | 5.07 | +2.01% | 87,367 | 44,089,001 |
| 2024-04-23 | 5.02 | 5.05 | 4.95 | 4.97 | -0.2% | 80,207 | 40,063,629 |
| 2024-04-22 | 4.95 | 5.08 | 4.88 | 4.98 | -0.2% | 102,909 | 51,313,944 |
| 2024-04-19 | 4.98 | 5.1 | 4.92 | 4.99 | 0% | 123,932 | 62,137,595 |
| 2024-04-18 | 5.19 | 5.19 | 4.96 | 4.99 | -4.22% | 187,185 | 94,283,376 |
| 2024-04-17 | 4.82 | 5.23 | 4.82 | 5.21 | +9.45% | 166,533 | 84,363,192 |
| 2024-04-16 | 5.1 | 5.12 | 4.76 | 4.76 | -7.75% | 174,625 | 85,604,483 |
| 2024-04-15 | 5.26 | 5.31 | 5.06 | 5.16 | -2.09% | 165,422 | 85,626,941 |
| 2024-04-12 | 5.48 | 5.52 | 5.27 | 5.27 | -4.01% | 147,298 | 79,059,753 |
| 2024-04-11 | 5.44 | 5.54 | 5.32 | 5.49 | +3.39% | 204,365 | 111,600,041 |
| 2024-04-10 | 5.42 | 5.51 | 5.26 | 5.31 | -1.67% | 109,353 | 58,717,420 |
| 2024-04-09 | 5.3 | 5.43 | 5.29 | 5.4 | +1.12% | 62,505 | 33,626,294 |
| 2024-04-08 | 5.4 | 5.47 | 5.33 | 5.34 | -1.48% | 87,061 | 47,017,729 |
| 2024-04-03 | 5.52 | 5.52 | 5.4 | 5.42 | -1.45% | 93,323 | 50,741,041 |
| 2024-04-02 | 5.55 | 5.55 | 5.47 | 5.5 | -0.9% | 90,338 | 49,745,170 |
| 2024-04-01 | 5.5 | 5.59 | 5.49 | 5.55 | +0.91% | 108,847 | 60,343,923 |
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：