股票概览
4.17
-0.24%
-0.01
4.18
开盘价
4.23
最高价
4.15
最低价
24,829
成交量
数据更新至: 2024-06-28
技术指标
4.22
MA5 (5日均线)
4.31
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 | 4.18 | 4.23 | 4.15 | 4.17 | -0.24% | 24,829 | 10,420,904 |
| 2024-06-27 | 4.36 | 4.36 | 4.17 | 4.18 | -3.69% | 26,424 | 11,239,538 |
| 2024-06-26 | 4.21 | 4.34 | 4.17 | 4.34 | +3.33% | 36,314 | 15,376,161 |
| 2024-06-25 | 4.19 | 4.26 | 4.17 | 4.2 | +0.24% | 16,332 | 6,889,956 |
| 2024-06-24 | 4.39 | 4.42 | 4.18 | 4.19 | -5.2% | 25,663 | 10,902,988 |
| 2024-06-21 | 4.43 | 4.48 | 4.36 | 4.42 | -0.23% | 14,382 | 6,375,273 |
| 2024-06-20 | 4.4 | 4.48 | 4.38 | 4.43 | +1.14% | 22,007 | 9,750,492 |
| 2024-06-19 | 4.46 | 4.48 | 4.38 | 4.38 | -1.35% | 16,334 | 7,212,261 |
| 2024-06-18 | 4.39 | 4.46 | 4.36 | 4.44 | +1.14% | 14,466 | 6,394,731 |
| 2024-06-17 | 4.5 | 4.5 | 4.37 | 4.39 | -1.79% | 15,426 | 6,802,333 |
| 2024-06-14 | 4.55 | 4.57 | 4.44 | 4.47 | -2.4% | 20,913 | 9,373,087 |
| 2024-06-13 | 4.51 | 4.68 | 4.42 | 4.58 | +1.55% | 27,370 | 12,455,946 |
| 2024-06-12 | 4.47 | 4.54 | 4.47 | 4.51 | +0.22% | 16,643 | 7,505,092 |
| 2024-06-11 | 4.53 | 4.53 | 4.42 | 4.5 | -0.66% | 25,875 | 11,569,314 |
| 2024-06-07 | 4.43 | 4.57 | 4.38 | 4.53 | +3.42% | 27,885 | 12,531,478 |
| 2024-06-06 | 4.65 | 4.68 | 4.3 | 4.38 | -5.4% | 39,669 | 17,547,259 |
| 2024-06-05 | 4.81 | 4.81 | 4.63 | 4.63 | -3.34% | 22,705 | 10,671,115 |
| 2024-06-04 | 4.85 | 4.86 | 4.7 | 4.79 | -1.84% | 25,734 | 12,256,508 |
| 2024-06-03 | 5.11 | 5.12 | 4.84 | 4.88 | -4.69% | 22,873 | 11,339,157 |
| 2024-05-31 | 5.12 | 5.15 | 5.07 | 5.12 | +0.39% | 11,815 | 6,039,617 |
| 2024-05-30 | 5.13 | 5.19 | 5.05 | 5.1 | -1.35% | 13,848 | 7,080,536 |
| 2024-05-29 | 5.26 | 5.28 | 5.14 | 5.17 | -0.77% | 17,091 | 8,903,713 |
| 2024-05-28 | 5.25 | 5.34 | 5.19 | 5.21 | -1.14% | 16,346 | 8,599,798 |
| 2024-05-27 | 5.32 | 5.37 | 5.18 | 5.27 | -0.57% | 11,945 | 6,262,212 |
| 2024-05-24 | 5.45 | 5.45 | 5.3 | 5.3 | -1.49% | 13,374 | 7,181,578 |
| 2024-05-23 | 5.52 | 5.52 | 5.36 | 5.38 | -2% | 22,068 | 11,952,373 |
| 2024-05-22 | 5.51 | 5.56 | 5.46 | 5.49 | -0.36% | 14,184 | 7,804,522 |
| 2024-05-21 | 5.53 | 5.57 | 5.5 | 5.51 | +0.18% | 22,169 | 12,239,204 |
| 2024-05-20 | 5.57 | 5.66 | 5.5 | 5.5 | -1.08% | 17,749 | 9,879,332 |
| 2024-05-17 | 5.55 | 5.59 | 5.49 | 5.56 | +0.91% | 16,462 | 9,115,668 |
| 2024-05-16 | 5.61 | 5.62 | 5.49 | 5.51 | -1.43% | 20,634 | 11,450,737 |
| 2024-05-15 | 5.5 | 5.78 | 5.5 | 5.59 | +1.08% | 40,400 | 22,660,009 |
| 2024-05-14 | 5.6 | 5.68 | 5.5 | 5.53 | -1.78% | 31,175 | 17,334,296 |
| 2024-05-13 | 5.67 | 5.71 | 5.51 | 5.63 | +0.18% | 41,896 | 23,477,590 |
| 2024-05-10 | 5.68 | 5.74 | 5.59 | 5.62 | -1.4% | 33,840 | 19,133,087 |
| 2024-05-09 | 5.53 | 5.75 | 5.53 | 5.7 | +3.26% | 47,946 | 27,175,179 |
| 2024-05-08 | 5.5 | 5.62 | 5.41 | 5.52 | +1.28% | 36,890 | 20,371,216 |
| 2024-05-07 | 5.45 | 5.5 | 5.4 | 5.45 | -0.37% | 18,199 | 9,906,053 |
| 2024-05-06 | 5.32 | 5.47 | 5.31 | 5.47 | +3.6% | 28,067 | 15,166,700 |
| 2024-04-30 | 5.39 | 5.39 | 5.23 | 5.28 | -1.49% | 28,116 | 14,893,701 |
| 2024-04-29 | 5.05 | 5.36 | 5.04 | 5.36 | +6.14% | 28,480 | 14,975,813 |
| 2024-04-26 | 4.99 | 5.08 | 4.9 | 5.05 | +1.2% | 21,970 | 10,994,084 |
| 2024-04-25 | 4.94 | 5.04 | 4.87 | 4.99 | +1.42% | 16,586 | 8,260,539 |
| 2024-04-24 | 4.89 | 4.95 | 4.83 | 4.92 | +0.41% | 15,560 | 7,629,727 |
| 2024-04-23 | 4.76 | 4.92 | 4.75 | 4.9 | +2.94% | 19,565 | 9,448,738 |
| 2024-04-22 | 4.74 | 4.82 | 4.52 | 4.76 | +0.85% | 20,328 | 9,544,812 |
| 2024-04-19 | 4.73 | 4.83 | 4.66 | 4.72 | -0.42% | 20,452 | 9,714,971 |
| 2024-04-18 | 4.8 | 4.82 | 4.66 | 4.74 | -1.25% | 23,205 | 11,043,241 |
| 2024-04-17 | 4.5 | 4.85 | 4.39 | 4.8 | +9.09% | 37,052 | 17,475,388 |
| 2024-04-16 | 4.77 | 4.83 | 4.39 | 4.4 | -10.39% | 57,697 | 26,004,477 |
| 2024-04-15 | 5.45 | 5.55 | 4.83 | 4.91 | -8.91% | 52,201 | 26,558,505 |
| 2024-04-12 | 5.41 | 5.53 | 5.38 | 5.39 | -1.28% | 17,738 | 9,665,974 |
| 2024-04-11 | 5.43 | 5.55 | 5.4 | 5.46 | -0.36% | 17,099 | 9,373,330 |
| 2024-04-10 | 5.7 | 5.7 | 5.44 | 5.48 | -3.86% | 20,796 | 11,524,578 |
| 2024-04-09 | 5.52 | 5.72 | 5.52 | 5.7 | +2.52% | 17,848 | 10,065,655 |
| 2024-04-08 | 5.84 | 5.84 | 5.52 | 5.56 | -4.63% | 26,877 | 15,184,713 |
| 2024-04-03 | 5.79 | 5.86 | 5.68 | 5.83 | +0.69% | 26,699 | 15,409,723 |
| 2024-04-02 | 5.78 | 5.82 | 5.73 | 5.79 | +0.35% | 27,896 | 16,125,552 |
| 2024-04-01 | 5.66 | 5.78 | 5.62 | 5.77 | +2.67% | 25,341 | 14,519,246 |
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：