股票概览
4.71
+1.29%
+0.06
4.64
开盘价
4.75
最高价
4.63
最低价
258,533
成交量
数据更新至: 2024-06-28
技术指标
4.67
MA5 (5日均线)
4.77
MA10 (10日均线)
4.91
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 | 4.64 | 4.75 | 4.63 | 4.71 | +1.29% | 258,533 | 121,738,594 |
| 2024-06-27 | 4.68 | 4.69 | 4.62 | 4.65 | -1.27% | 166,756 | 77,525,664 |
| 2024-06-26 | 4.6 | 4.71 | 4.58 | 4.71 | +1.95% | 208,635 | 96,784,774 |
| 2024-06-25 | 4.65 | 4.68 | 4.59 | 4.62 | -0.86% | 199,040 | 92,401,996 |
| 2024-06-24 | 4.75 | 4.76 | 4.62 | 4.66 | -2.51% | 281,463 | 131,665,734 |
| 2024-06-21 | 4.78 | 4.81 | 4.76 | 4.78 | +0.42% | 168,333 | 80,444,813 |
| 2024-06-20 | 4.88 | 4.88 | 4.75 | 4.76 | -2.66% | 319,536 | 153,295,708 |
| 2024-06-19 | 4.97 | 4.97 | 4.88 | 4.89 | -1.61% | 329,545 | 161,780,974 |
| 2024-06-18 | 4.96 | 4.98 | 4.94 | 4.97 | 0% | 216,692 | 107,430,327 |
| 2024-06-17 | 4.98 | 5.04 | 4.96 | 4.97 | -0.6% | 275,955 | 137,596,308 |
| 2024-06-14 | 4.96 | 5.02 | 4.94 | 5 | +0.81% | 340,708 | 170,161,080 |
| 2024-06-13 | 4.99 | 5 | 4.94 | 4.96 | -0.6% | 228,354 | 113,456,010 |
| 2024-06-12 | 4.98 | 5 | 4.96 | 4.99 | 0% | 195,356 | 97,343,686 |
| 2024-06-11 | 5.02 | 5.02 | 4.97 | 4.99 | -0.8% | 206,444 | 102,975,830 |
| 2024-06-07 | 4.99 | 5.04 | 4.95 | 5.03 | +1.21% | 316,808 | 158,276,782 |
| 2024-06-06 | 5.06 | 5.08 | 4.97 | 4.97 | -1.58% | 428,370 | 214,881,467 |
| 2024-06-05 | 5.12 | 5.14 | 5.04 | 5.05 | -1.75% | 272,742 | 138,787,388 |
| 2024-06-04 | 5.07 | 5.14 | 5.01 | 5.14 | +1.38% | 356,459 | 181,180,199 |
| 2024-06-03 | 5.21 | 5.23 | 5.02 | 5.07 | -2.69% | 732,928 | 372,986,003 |
| 2024-05-31 | 5.29 | 5.3 | 5.21 | 5.21 | -1.7% | 715,767 | 374,827,877 |
| 2024-05-30 | 5.41 | 5.47 | 5.28 | 5.3 | -1.67% | 579,695 | 309,701,436 |
| 2024-05-29 | 5.43 | 5.48 | 5.34 | 5.39 | -1.1% | 775,437 | 419,589,129 |
| 2024-05-28 | 5.27 | 5.54 | 5.26 | 5.45 | +2.83% | 1,227,927 | 667,558,190 |
| 2024-05-27 | 5.3 | 5.37 | 5.23 | 5.3 | +0.19% | 588,928 | 311,105,774 |
| 2024-05-24 | 5.13 | 5.38 | 5.12 | 5.29 | +3.12% | 989,965 | 522,269,343 |
| 2024-05-23 | 5.28 | 5.3 | 5.12 | 5.13 | -3.21% | 587,253 | 304,498,616 |
| 2024-05-22 | 5.15 | 5.35 | 5.15 | 5.3 | +2.91% | 801,796 | 421,317,810 |
| 2024-05-21 | 5.2 | 5.21 | 5.12 | 5.15 | -1.34% | 314,618 | 162,249,654 |
| 2024-05-20 | 5.18 | 5.24 | 5.18 | 5.22 | +0.38% | 322,367 | 168,041,823 |
| 2024-05-17 | 5.15 | 5.22 | 5.15 | 5.2 | +0.78% | 331,344 | 171,447,330 |
| 2024-05-16 | 5.23 | 5.25 | 5.15 | 5.16 | -1.15% | 345,492 | 179,610,368 |
| 2024-05-15 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 354,161 | 186,594,966 |
| 2024-05-14 | 5.3 | 5.37 | 5.28 | 5.33 | +0.19% | 402,859 | 214,646,076 |
| 2024-05-13 | 5.27 | 5.35 | 5.23 | 5.32 | +0.57% | 419,762 | 222,270,329 |
| 2024-05-10 | 5.26 | 5.31 | 5.21 | 5.29 | +0.57% | 403,874 | 212,616,353 |
| 2024-05-09 | 5.16 | 5.26 | 5.15 | 5.26 | +1.94% | 414,891 | 217,374,557 |
| 2024-05-08 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 303,777 | 157,366,572 |
| 2024-05-07 | 5.25 | 5.25 | 5.2 | 5.22 | -0.57% | 240,270 | 125,498,597 |
| 2024-05-06 | 5.2 | 5.27 | 5.2 | 5.25 | +1.74% | 371,300 | 194,667,118 |
| 2024-04-30 | 5.22 | 5.23 | 5.13 | 5.16 | -1.15% | 308,550 | 159,494,957 |
| 2024-04-29 | 5.12 | 5.23 | 5.11 | 5.22 | +0.77% | 442,028 | 229,503,200 |
| 2024-04-26 | 5.04 | 5.19 | 5.04 | 5.18 | +2.78% | 430,940 | 220,806,379 |
| 2024-04-25 | 5.01 | 5.08 | 4.99 | 5.04 | 0% | 212,141 | 106,898,327 |
| 2024-04-24 | 5.01 | 5.04 | 4.98 | 5.04 | +0.8% | 240,189 | 120,433,737 |
| 2024-04-23 | 5.1 | 5.13 | 4.99 | 5 | -2.15% | 398,725 | 200,500,745 |
| 2024-04-22 | 5.16 | 5.19 | 5.1 | 5.11 | -1.16% | 317,465 | 163,030,042 |
| 2024-04-19 | 5.24 | 5.28 | 5.14 | 5.17 | -1.71% | 376,318 | 195,682,924 |
| 2024-04-18 | 5.26 | 5.34 | 5.24 | 5.26 | -0.38% | 344,246 | 182,186,484 |
| 2024-04-17 | 5.13 | 5.28 | 5.13 | 5.28 | +3.33% | 405,712 | 211,693,739 |
| 2024-04-16 | 5.22 | 5.25 | 5.1 | 5.11 | -2.48% | 428,858 | 222,041,139 |
| 2024-04-15 | 5.21 | 5.32 | 5.13 | 5.24 | +0.19% | 465,486 | 244,194,277 |
| 2024-04-12 | 5.36 | 5.39 | 5.22 | 5.23 | -2.79% | 410,271 | 216,625,791 |
| 2024-04-11 | 5.32 | 5.42 | 5.26 | 5.38 | +0.56% | 339,902 | 182,119,480 |
| 2024-04-10 | 5.38 | 5.4 | 5.3 | 5.35 | -0.74% | 313,668 | 168,083,481 |
| 2024-04-09 | 5.27 | 5.39 | 5.25 | 5.39 | +2.08% | 445,656 | 237,744,283 |
| 2024-04-08 | 5.26 | 5.35 | 5.21 | 5.28 | 0% | 381,457 | 201,788,059 |
| 2024-04-03 | 5.3 | 5.3 | 5.23 | 5.28 | -0.56% | 265,117 | 139,585,705 |
| 2024-04-02 | 5.32 | 5.35 | 5.28 | 5.31 | 0% | 277,900 | 147,639,983 |
| 2024-04-01 | 5.25 | 5.33 | 5.25 | 5.31 | +1.14% | 358,800 | 190,102,575 |
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：