股票概览
4.37
-0.23%
-0.01
4.38
开盘价
4.47
最高价
4.35
最低价
14,749
成交量
数据更新至: 2024-06-28
技术指标
4.34
MA5 (5日均线)
4.43
MA10 (10日均线)
4.57
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 | 4.38 | 4.47 | 4.35 | 4.37 | -0.23% | 14,749 | 6,496,012 |
| 2024-06-27 | 4.44 | 4.51 | 4.38 | 4.38 | -1.35% | 17,270 | 7,647,062 |
| 2024-06-26 | 4.28 | 4.46 | 4.22 | 4.44 | +3.74% | 20,065 | 8,737,631 |
| 2024-06-25 | 4.21 | 4.33 | 4.2 | 4.28 | +1.66% | 22,149 | 9,496,547 |
| 2024-06-24 | 4.37 | 4.39 | 4.18 | 4.21 | -4.32% | 29,956 | 12,746,375 |
| 2024-06-21 | 4.37 | 4.49 | 4.35 | 4.4 | 0% | 20,470 | 9,010,354 |
| 2024-06-20 | 4.51 | 4.52 | 4.36 | 4.4 | -4.76% | 31,117 | 13,801,843 |
| 2024-06-19 | 4.62 | 4.68 | 4.59 | 4.62 | -0.22% | 22,529 | 10,448,981 |
| 2024-06-18 | 4.56 | 4.66 | 4.53 | 4.63 | +1.09% | 20,944 | 9,684,274 |
| 2024-06-17 | 4.65 | 4.66 | 4.56 | 4.58 | -1.29% | 18,057 | 8,296,888 |
| 2024-06-14 | 4.57 | 4.69 | 4.52 | 4.64 | +0.65% | 23,028 | 10,688,692 |
| 2024-06-13 | 4.7 | 4.73 | 4.56 | 4.61 | -1.91% | 26,670 | 12,330,042 |
| 2024-06-12 | 4.57 | 4.71 | 4.55 | 4.7 | +2.4% | 27,167 | 12,692,387 |
| 2024-06-11 | 4.6 | 4.66 | 4.5 | 4.59 | -1.5% | 36,023 | 16,443,828 |
| 2024-06-07 | 4.44 | 4.68 | 4.43 | 4.66 | +5.67% | 51,227 | 23,509,207 |
| 2024-06-06 | 4.69 | 4.71 | 4.34 | 4.41 | -5.57% | 65,477 | 29,269,116 |
| 2024-06-05 | 4.79 | 4.89 | 4.67 | 4.67 | -3.31% | 39,025 | 18,509,175 |
| 2024-06-04 | 4.85 | 4.87 | 4.64 | 4.83 | -0.62% | 51,274 | 24,447,608 |
| 2024-06-03 | 5.07 | 5.08 | 4.8 | 4.86 | -3.76% | 60,647 | 29,805,899 |
| 2024-05-31 | 4.97 | 5.08 | 4.97 | 5.05 | +2.02% | 41,525 | 20,809,450 |
| 2024-05-30 | 5.11 | 5.11 | 4.94 | 4.95 | -3.13% | 59,566 | 29,800,480 |
| 2024-05-29 | 4.95 | 5.19 | 4.93 | 5.11 | +2.2% | 82,912 | 42,155,169 |
| 2024-05-28 | 5.12 | 5.2 | 4.98 | 5 | -3.1% | 99,793 | 50,445,175 |
| 2024-05-27 | 5.3 | 5.41 | 5.1 | 5.16 | -7.03% | 163,739 | 85,032,280 |
| 2024-05-24 | 6.32 | 6.35 | 5.53 | 5.55 | -9.61% | 251,603 | 146,269,536 |
| 2024-05-23 | 6.86 | 6.88 | 5.94 | 6.14 | -1.76% | 349,370 | 223,259,928 |
| 2024-05-22 | 6.15 | 6.25 | 6.15 | 6.25 | +10.04% | 44,751 | 27,923,097 |
| 2024-05-21 | 5.72 | 5.72 | 5.58 | 5.68 | +0.35% | 24,799 | 13,986,962 |
| 2024-05-20 | 5.77 | 5.82 | 5.64 | 5.66 | -2.08% | 35,747 | 20,424,631 |
| 2024-05-17 | 5.69 | 5.8 | 5.64 | 5.78 | +1.76% | 31,013 | 17,722,105 |
| 2024-05-16 | 5.66 | 5.72 | 5.62 | 5.68 | +0.35% | 30,829 | 17,523,183 |
| 2024-05-15 | 5.53 | 5.7 | 5.53 | 5.66 | +0.89% | 33,710 | 19,038,356 |
| 2024-05-14 | 5.31 | 5.63 | 5.29 | 5.61 | +4.86% | 42,766 | 23,663,813 |
| 2024-05-13 | 5.45 | 5.45 | 5.22 | 5.35 | -1.65% | 35,517 | 19,022,173 |
| 2024-05-10 | 5.48 | 5.54 | 5.38 | 5.44 | -0.73% | 24,296 | 13,189,887 |
| 2024-05-09 | 5.34 | 5.55 | 5.34 | 5.48 | +0.92% | 28,785 | 15,830,226 |
| 2024-05-08 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 32,603 | 17,818,198 |
| 2024-05-07 | 5.48 | 5.58 | 5.42 | 5.58 | +2.39% | 40,008 | 22,055,636 |
| 2024-05-06 | 5.39 | 5.5 | 5.35 | 5.45 | +2.06% | 55,450 | 30,235,631 |
| 2024-04-30 | 5.45 | 5.62 | 5.32 | 5.34 | -7.29% | 76,469 | 41,392,134 |
| 2024-04-29 | 5.36 | 5.77 | 5.31 | 5.76 | +7.26% | 62,114 | 34,722,286 |
| 2024-04-26 | 5.37 | 5.47 | 5.32 | 5.37 | -0.74% | 41,907 | 22,484,589 |
| 2024-04-25 | 5.38 | 5.45 | 5.31 | 5.41 | +0.93% | 25,926 | 14,000,419 |
| 2024-04-24 | 5.21 | 5.38 | 5.2 | 5.36 | +3.08% | 30,144 | 16,038,782 |
| 2024-04-23 | 5.09 | 5.28 | 5.09 | 5.2 | +2.77% | 44,847 | 23,338,638 |
| 2024-04-22 | 5.1 | 5.17 | 4.9 | 5.06 | -0.39% | 39,681 | 20,099,933 |
| 2024-04-19 | 5.17 | 5.24 | 5.06 | 5.08 | -2.12% | 38,343 | 19,682,580 |
| 2024-04-18 | 5.46 | 5.46 | 5.09 | 5.19 | -1.52% | 69,703 | 36,403,195 |
| 2024-04-17 | 4.84 | 5.27 | 4.84 | 5.27 | +10.02% | 34,835 | 18,057,014 |
| 2024-04-16 | 5.29 | 5.34 | 4.79 | 4.79 | -9.28% | 90,391 | 44,735,689 |
| 2024-04-15 | 5.82 | 5.85 | 5.27 | 5.28 | -9.74% | 95,199 | 51,304,010 |
| 2024-04-12 | 5.79 | 5.94 | 5.79 | 5.85 | +0.52% | 37,249 | 21,851,794 |
| 2024-04-11 | 5.7 | 5.95 | 5.7 | 5.82 | +1.04% | 46,743 | 27,397,723 |
| 2024-04-10 | 5.92 | 5.93 | 5.7 | 5.76 | -2.87% | 41,002 | 23,828,263 |
| 2024-04-09 | 5.77 | 5.97 | 5.75 | 5.93 | +1.54% | 39,412 | 23,193,770 |
| 2024-04-08 | 5.94 | 6.04 | 5.8 | 5.84 | -2.01% | 60,400 | 35,582,437 |
| 2024-04-03 | 5.98 | 6.11 | 5.88 | 5.96 | +0.17% | 58,701 | 35,107,754 |
| 2024-04-02 | 5.88 | 6.02 | 5.85 | 5.95 | +1.54% | 62,817 | 37,343,632 |
| 2024-04-01 | 5.76 | 5.88 | 5.72 | 5.86 | +1.74% | 44,168 | 25,625,679 |
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：