股票概览
4.07
-2.63%
-0.11
4.17
开盘价
4.25
最高价
4.05
最低价
46,587
成交量
数据更新至: 2024-06-28
技术指标
4.20
MA5 (5日均线)
4.37
MA10 (10日均线)
4.42
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 | 4.25 | 4.05 | 4.07 | -2.63% | 46,587 | 19,385,867 |
| 2024-06-27 | 4.42 | 4.42 | 4.16 | 4.18 | -4.13% | 34,333 | 14,643,050 |
| 2024-06-26 | 4.19 | 4.36 | 4.08 | 4.36 | +4.56% | 43,125 | 18,220,370 |
| 2024-06-25 | 4.21 | 4.3 | 4.12 | 4.17 | -0.71% | 33,848 | 14,268,351 |
| 2024-06-24 | 4.53 | 4.54 | 4.16 | 4.2 | -7.28% | 51,007 | 21,936,484 |
| 2024-06-21 | 4.68 | 4.74 | 4.48 | 4.53 | -4.43% | 59,401 | 27,028,004 |
| 2024-06-20 | 4.6 | 5.02 | 4.48 | 4.74 | +3.95% | 95,845 | 45,739,557 |
| 2024-06-19 | 4.55 | 4.64 | 4.44 | 4.56 | +0.88% | 42,976 | 19,465,813 |
| 2024-06-18 | 4.43 | 4.54 | 4.34 | 4.52 | +3.2% | 36,152 | 16,169,442 |
| 2024-06-17 | 4.48 | 4.5 | 4.35 | 4.38 | -1.57% | 24,281 | 10,744,158 |
| 2024-06-14 | 4.46 | 4.54 | 4.39 | 4.45 | -1.11% | 33,594 | 14,984,573 |
| 2024-06-13 | 4.37 | 4.6 | 4.29 | 4.5 | +4.17% | 47,275 | 21,119,857 |
| 2024-06-12 | 4.36 | 4.42 | 4.31 | 4.32 | -0.92% | 34,871 | 15,218,266 |
| 2024-06-11 | 4.26 | 4.37 | 4.1 | 4.36 | +1.63% | 38,107 | 16,250,458 |
| 2024-06-07 | 4.2 | 4.31 | 4.16 | 4.29 | +4.13% | 42,538 | 18,059,938 |
| 2024-06-06 | 4.39 | 4.44 | 4.07 | 4.12 | -7% | 53,378 | 22,431,336 |
| 2024-06-05 | 4.54 | 4.59 | 4.4 | 4.43 | -2.21% | 36,856 | 16,519,256 |
| 2024-06-04 | 4.83 | 4.83 | 4.46 | 4.53 | -4.83% | 61,796 | 28,188,367 |
| 2024-06-03 | 5.09 | 5.09 | 4.68 | 4.76 | -5.18% | 56,959 | 27,670,659 |
| 2024-05-31 | 5 | 5.1 | 4.98 | 5.02 | +0.8% | 51,320 | 25,879,088 |
| 2024-05-30 | 5.07 | 5.14 | 4.96 | 4.98 | -1.97% | 51,300 | 25,654,966 |
| 2024-05-29 | 5.1 | 5.24 | 4.94 | 5.08 | +1.6% | 74,489 | 37,925,204 |
| 2024-05-28 | 4.88 | 5.25 | 4.8 | 5 | +2.88% | 55,922 | 28,200,743 |
| 2024-05-27 | 4.9 | 4.9 | 4.79 | 4.86 | -0.21% | 23,589 | 11,400,340 |
| 2024-05-24 | 4.97 | 5.01 | 4.84 | 4.87 | -1.81% | 21,064 | 10,370,461 |
| 2024-05-23 | 5.11 | 5.11 | 4.93 | 4.96 | -2.36% | 25,178 | 12,607,470 |
| 2024-05-22 | 4.96 | 5.11 | 4.91 | 5.08 | +2.83% | 28,319 | 14,230,854 |
| 2024-05-21 | 5.08 | 5.08 | 4.9 | 4.94 | -1.2% | 26,660 | 13,183,172 |
| 2024-05-20 | 5.21 | 5.29 | 4.97 | 5 | -4.03% | 55,276 | 28,247,823 |
| 2024-05-17 | 5.02 | 5.35 | 4.92 | 5.21 | +5.68% | 64,730 | 33,385,622 |
| 2024-05-16 | 4.92 | 5.02 | 4.86 | 4.93 | +1.23% | 21,494 | 10,641,616 |
| 2024-05-15 | 4.95 | 5.03 | 4.85 | 4.87 | -0.61% | 23,535 | 11,597,398 |
| 2024-05-14 | 4.9 | 4.98 | 4.85 | 4.9 | +0.62% | 24,626 | 12,117,566 |
| 2024-05-13 | 5.02 | 5.04 | 4.84 | 4.87 | -4.13% | 39,984 | 19,556,215 |
| 2024-05-10 | 5.05 | 5.15 | 4.95 | 5.08 | +0.99% | 46,146 | 23,271,879 |
| 2024-05-09 | 5.13 | 5.21 | 4.98 | 5.03 | -2.14% | 50,771 | 25,820,487 |
| 2024-05-08 | 5.27 | 5.28 | 5.11 | 5.14 | -2.1% | 43,978 | 22,667,943 |
| 2024-05-07 | 5.17 | 5.29 | 5.02 | 5.25 | +3.55% | 71,758 | 37,165,193 |
| 2024-05-06 | 5.11 | 5.18 | 4.98 | 5.07 | +4.11% | 56,565 | 28,732,846 |
| 2024-04-30 | 4.9 | 5.03 | 4.83 | 4.87 | +0.83% | 47,685 | 23,426,147 |
| 2024-04-29 | 4.53 | 4.85 | 4.5 | 4.83 | +7.33% | 71,739 | 34,036,298 |
| 2024-04-26 | 4.47 | 4.51 | 4.35 | 4.5 | +3.21% | 39,716 | 17,642,104 |
| 2024-04-25 | 4.42 | 4.46 | 4.31 | 4.36 | -0.91% | 28,726 | 12,628,280 |
| 2024-04-24 | 4.27 | 4.43 | 4.24 | 4.4 | +5.01% | 33,906 | 14,742,198 |
| 2024-04-23 | 4.09 | 4.26 | 4.06 | 4.19 | +2.95% | 37,987 | 15,894,646 |
| 2024-04-22 | 4.17 | 4.17 | 3.91 | 4.07 | -0.73% | 26,389 | 10,680,210 |
| 2024-04-19 | 4.21 | 4.25 | 4.08 | 4.1 | -2.61% | 32,812 | 13,608,720 |
| 2024-04-18 | 4.39 | 4.39 | 4.18 | 4.21 | -4.32% | 41,797 | 17,796,288 |
| 2024-04-17 | 4.01 | 4.41 | 3.93 | 4.4 | +13.11% | 67,084 | 28,523,929 |
| 2024-04-16 | 4.29 | 4.37 | 3.82 | 3.89 | -10.16% | 65,966 | 26,156,420 |
| 2024-04-15 | 4.58 | 4.7 | 4.24 | 4.33 | -6.88% | 56,953 | 25,084,980 |
| 2024-04-12 | 4.8 | 4.87 | 4.62 | 4.65 | -3.13% | 30,006 | 14,229,505 |
| 2024-04-11 | 4.83 | 4.9 | 4.68 | 4.8 | -0.21% | 35,889 | 17,218,502 |
| 2024-04-10 | 5.04 | 5.04 | 4.75 | 4.81 | -3.99% | 31,759 | 15,398,763 |
| 2024-04-09 | 4.94 | 5.03 | 4.86 | 5.01 | +3.09% | 32,667 | 16,147,726 |
| 2024-04-08 | 5.02 | 5.04 | 4.85 | 4.86 | -3.38% | 33,230 | 16,396,953 |
| 2024-04-03 | 5.17 | 5.19 | 4.94 | 5.03 | -2.52% | 36,223 | 18,209,883 |
| 2024-04-02 | 5.29 | 5.37 | 5.13 | 5.16 | -2.46% | 30,574 | 15,869,865 |
| 2024-04-01 | 5.24 | 5.33 | 5.07 | 5.29 | +2.52% | 36,201 | 18,999,304 |
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：