股票概览
4.15
-0.95%
-0.04
4.17
开盘价
4.26
最高价
4.14
最低价
43,607
成交量
数据更新至: 2024-06-28
技术指标
4.17
MA5 (5日均线)
4.33
MA10 (10日均线)
4.50
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 | 4.17 | 4.26 | 4.14 | 4.15 | -0.95% | 43,607 | 18,329,240 |
| 2024-06-27 | 4.35 | 4.37 | 4.18 | 4.19 | -2.56% | 36,564 | 15,547,427 |
| 2024-06-26 | 4.08 | 4.31 | 4.07 | 4.3 | +5.13% | 59,110 | 24,760,581 |
| 2024-06-25 | 4.1 | 4.3 | 4.06 | 4.09 | -0.73% | 48,704 | 20,117,386 |
| 2024-06-24 | 4.38 | 4.38 | 4.1 | 4.12 | -5.94% | 79,016 | 32,973,118 |
| 2024-06-21 | 4.39 | 4.49 | 4.37 | 4.38 | -1.35% | 45,760 | 20,254,673 |
| 2024-06-20 | 4.52 | 4.58 | 4.41 | 4.44 | -1.77% | 45,880 | 20,487,684 |
| 2024-06-19 | 4.58 | 4.66 | 4.51 | 4.52 | -1.31% | 25,185 | 11,486,192 |
| 2024-06-18 | 4.47 | 4.6 | 4.47 | 4.58 | +1.55% | 50,238 | 22,862,656 |
| 2024-06-17 | 4.61 | 4.62 | 4.48 | 4.51 | -1.1% | 46,490 | 21,009,861 |
| 2024-06-14 | 4.58 | 4.62 | 4.5 | 4.56 | -1.08% | 31,228 | 14,212,123 |
| 2024-06-13 | 4.64 | 4.7 | 4.56 | 4.61 | 0% | 53,991 | 24,944,095 |
| 2024-06-12 | 4.57 | 4.65 | 4.55 | 4.61 | +0.44% | 48,393 | 22,293,584 |
| 2024-06-11 | 4.52 | 4.63 | 4.42 | 4.59 | -0.22% | 64,851 | 29,334,230 |
| 2024-06-07 | 4.6 | 4.7 | 4.47 | 4.6 | +5.75% | 82,609 | 37,722,772 |
| 2024-06-06 | 4.71 | 4.73 | 4.26 | 4.35 | -7.25% | 103,281 | 45,463,353 |
| 2024-06-05 | 4.83 | 4.84 | 4.66 | 4.69 | -2.9% | 41,221 | 19,452,937 |
| 2024-06-04 | 4.91 | 4.93 | 4.77 | 4.83 | -2.23% | 43,885 | 21,177,334 |
| 2024-06-03 | 5.03 | 5.14 | 4.9 | 4.94 | -1.4% | 64,675 | 32,287,553 |
| 2024-05-31 | 4.94 | 5.03 | 4.89 | 5.01 | +1.42% | 57,806 | 28,835,058 |
| 2024-05-30 | 4.85 | 5.03 | 4.83 | 4.94 | +1.02% | 69,871 | 34,442,087 |
| 2024-05-29 | 4.88 | 4.99 | 4.83 | 4.89 | +0.2% | 62,104 | 30,534,800 |
| 2024-05-28 | 4.86 | 5.07 | 4.82 | 4.88 | -0.2% | 119,070 | 58,917,455 |
| 2024-05-27 | 5.42 | 5.45 | 4.87 | 4.89 | -9.61% | 133,480 | 66,775,584 |
| 2024-05-24 | 5.45 | 5.51 | 5.39 | 5.41 | -0.73% | 22,967 | 12,483,270 |
| 2024-05-23 | 5.64 | 5.64 | 5.4 | 5.45 | -3.37% | 31,383 | 17,252,231 |
| 2024-05-22 | 5.64 | 5.72 | 5.61 | 5.64 | -0.18% | 17,644 | 9,974,425 |
| 2024-05-21 | 5.69 | 5.73 | 5.62 | 5.65 | -1.22% | 32,243 | 18,274,021 |
| 2024-05-20 | 5.79 | 5.88 | 5.7 | 5.72 | -0.69% | 32,041 | 18,535,486 |
| 2024-05-17 | 5.76 | 5.84 | 5.68 | 5.76 | -0.17% | 28,025 | 16,108,006 |
| 2024-05-16 | 5.68 | 5.83 | 5.64 | 5.77 | +1.94% | 28,698 | 16,575,215 |
| 2024-05-15 | 5.69 | 5.74 | 5.64 | 5.66 | -1.22% | 16,797 | 9,541,448 |
| 2024-05-14 | 5.61 | 5.76 | 5.55 | 5.73 | +2.87% | 32,722 | 18,627,495 |
| 2024-05-13 | 5.77 | 5.79 | 5.53 | 5.57 | -3.3% | 39,120 | 21,879,117 |
| 2024-05-10 | 5.93 | 5.96 | 5.74 | 5.76 | -2.37% | 27,800 | 16,148,542 |
| 2024-05-09 | 5.79 | 5.95 | 5.75 | 5.9 | +2.25% | 45,760 | 26,854,280 |
| 2024-05-08 | 5.89 | 5.9 | 5.75 | 5.77 | -1.87% | 27,329 | 15,889,545 |
| 2024-05-07 | 5.89 | 5.89 | 5.8 | 5.88 | +0.34% | 34,731 | 20,361,833 |
| 2024-05-06 | 5.89 | 5.91 | 5.83 | 5.86 | +0.34% | 38,293 | 22,459,570 |
| 2024-04-30 | 5.74 | 5.88 | 5.68 | 5.84 | +1.74% | 65,509 | 37,773,666 |
| 2024-04-29 | 5.65 | 5.76 | 5.59 | 5.74 | +1.41% | 70,158 | 39,813,453 |
| 2024-04-26 | 5.53 | 5.67 | 5.5 | 5.66 | +0.71% | 57,589 | 32,396,871 |
| 2024-04-25 | 5.46 | 5.63 | 5.41 | 5.62 | +2.74% | 50,661 | 28,189,908 |
| 2024-04-24 | 5.38 | 5.51 | 5.34 | 5.47 | +1.86% | 50,837 | 27,581,689 |
| 2024-04-23 | 5.37 | 5.45 | 5.32 | 5.37 | 0% | 50,966 | 27,399,695 |
| 2024-04-22 | 5.31 | 5.45 | 5.04 | 5.37 | -1.1% | 94,237 | 49,821,153 |
| 2024-04-19 | 5.5 | 5.56 | 5.39 | 5.43 | -1.99% | 50,165 | 27,299,479 |
| 2024-04-18 | 5.48 | 5.62 | 5.33 | 5.54 | -1.42% | 109,697 | 60,488,968 |
| 2024-04-17 | 5.51 | 5.95 | 5.5 | 5.62 | +3.88% | 157,241 | 90,624,993 |
| 2024-04-16 | 5.76 | 5.76 | 5.35 | 5.41 | -5.09% | 105,508 | 57,546,970 |
| 2024-04-15 | 6.04 | 6.08 | 5.6 | 5.7 | -4.84% | 83,455 | 47,744,311 |
| 2024-04-12 | 6.17 | 6.2 | 5.97 | 5.99 | -2.92% | 49,738 | 30,184,390 |
| 2024-04-11 | 6.15 | 6.3 | 6.09 | 6.17 | -0.32% | 41,134 | 25,505,403 |
| 2024-04-10 | 6.4 | 6.4 | 6.13 | 6.19 | -2.98% | 47,009 | 29,322,977 |
| 2024-04-09 | 6.21 | 6.39 | 6.2 | 6.38 | +2.57% | 48,552 | 30,797,617 |
| 2024-04-08 | 6.4 | 6.43 | 6.2 | 6.22 | -3.57% | 53,537 | 33,692,722 |
| 2024-04-03 | 6.32 | 6.45 | 6.3 | 6.45 | +0.94% | 53,211 | 33,949,538 |
| 2024-04-02 | 6.22 | 6.43 | 6.21 | 6.39 | +2.57% | 69,576 | 44,123,555 |
| 2024-04-01 | 6.12 | 6.24 | 6.1 | 6.23 | +2.13% | 61,261 | 37,845,267 |
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：