股票概览
5.08
+2.01%
+0.1
4.99
开盘价
5.15
最高价
4.98
最低价
337,780
成交量
数据更新至: 2024-06-28
技术指标
5.03
MA5 (5日均线)
5.06
MA10 (10日均线)
5.13
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 | 4.99 | 5.15 | 4.98 | 5.08 | +2.01% | 337,780 | 171,688,114 |
| 2024-06-27 | 5.11 | 5.11 | 4.96 | 4.98 | -2.54% | 247,924 | 124,322,319 |
| 2024-06-26 | 5.02 | 5.12 | 4.96 | 5.11 | +1.59% | 293,332 | 147,702,537 |
| 2024-06-25 | 4.95 | 5.07 | 4.95 | 5.03 | +1.62% | 280,228 | 140,465,767 |
| 2024-06-24 | 5.06 | 5.09 | 4.93 | 4.95 | -3.32% | 347,566 | 173,649,948 |
| 2024-06-21 | 5.09 | 5.17 | 5.07 | 5.12 | +0.99% | 251,729 | 128,974,763 |
| 2024-06-20 | 5.13 | 5.23 | 5.05 | 5.07 | -1.55% | 312,488 | 159,946,505 |
| 2024-06-19 | 5.08 | 5.27 | 5.08 | 5.15 | +1.38% | 413,920 | 214,448,105 |
| 2024-06-18 | 5.05 | 5.13 | 5.02 | 5.08 | +0.4% | 245,183 | 124,664,705 |
| 2024-06-17 | 5.1 | 5.13 | 5.04 | 5.06 | -0.59% | 221,752 | 112,680,654 |
| 2024-06-14 | 5.03 | 5.11 | 5.02 | 5.09 | +0.39% | 271,943 | 138,134,823 |
| 2024-06-13 | 5.11 | 5.15 | 5.02 | 5.07 | -1.36% | 366,176 | 185,690,289 |
| 2024-06-12 | 5.12 | 5.18 | 5.1 | 5.14 | -0.19% | 317,097 | 163,090,967 |
| 2024-06-11 | 5.14 | 5.15 | 5.05 | 5.15 | -1.72% | 408,757 | 208,483,705 |
| 2024-06-07 | 5.26 | 5.3 | 5.14 | 5.24 | +1.35% | 503,926 | 263,055,111 |
| 2024-06-06 | 5.25 | 5.31 | 5.16 | 5.17 | -0.39% | 535,271 | 279,848,005 |
| 2024-06-05 | 5.33 | 5.37 | 5.18 | 5.19 | -4.6% | 721,201 | 377,546,185 |
| 2024-06-04 | 5.38 | 5.56 | 5.35 | 5.44 | +4.82% | 1,067,449 | 579,633,317 |
| 2024-06-03 | 5.27 | 5.28 | 5.13 | 5.19 | -2.26% | 407,592 | 211,625,470 |
| 2024-05-31 | 5.27 | 5.36 | 5.24 | 5.31 | +0.38% | 336,741 | 178,569,243 |
| 2024-05-30 | 5.5 | 5.55 | 5.27 | 5.29 | -4.86% | 631,566 | 339,889,666 |
| 2024-05-29 | 5.31 | 5.63 | 5.28 | 5.56 | +4.32% | 808,190 | 445,049,542 |
| 2024-05-28 | 5.33 | 5.47 | 5.3 | 5.33 | +0.57% | 500,183 | 269,406,869 |
| 2024-05-27 | 5.21 | 5.31 | 5.18 | 5.3 | +1.34% | 324,184 | 170,198,484 |
| 2024-05-24 | 5.19 | 5.29 | 5.17 | 5.23 | +0.77% | 317,944 | 166,715,991 |
| 2024-05-23 | 5.24 | 5.29 | 5.17 | 5.19 | -3.35% | 475,421 | 248,267,945 |
| 2024-05-22 | 5.45 | 5.51 | 5.35 | 5.37 | -1.65% | 452,317 | 245,101,243 |
| 2024-05-21 | 5.67 | 5.72 | 5.43 | 5.46 | -3.7% | 702,043 | 388,126,168 |
| 2024-05-20 | 5.48 | 5.71 | 5.45 | 5.67 | +5.19% | 964,335 | 539,463,249 |
| 2024-05-17 | 5.34 | 5.4 | 5.28 | 5.39 | +0.56% | 425,833 | 227,252,859 |
| 2024-05-16 | 5.47 | 5.53 | 5.34 | 5.36 | -1.11% | 504,041 | 273,178,150 |
| 2024-05-15 | 5.45 | 5.55 | 5.37 | 5.42 | -0.73% | 561,620 | 306,983,666 |
| 2024-05-14 | 5.45 | 5.53 | 5.41 | 5.46 | +0.37% | 481,727 | 263,286,126 |
| 2024-05-13 | 5.46 | 5.5 | 5.33 | 5.44 | -1.45% | 559,839 | 303,603,230 |
| 2024-05-10 | 5.41 | 5.56 | 5.38 | 5.52 | +1.85% | 835,868 | 457,102,320 |
| 2024-05-09 | 5.14 | 5.58 | 5.13 | 5.42 | +5.04% | 987,360 | 532,724,695 |
| 2024-05-08 | 5.19 | 5.23 | 5.11 | 5.16 | -0.58% | 423,134 | 218,907,483 |
| 2024-05-07 | 5.2 | 5.27 | 5.16 | 5.19 | 0% | 449,620 | 234,557,783 |
| 2024-05-06 | 5.14 | 5.22 | 5.07 | 5.19 | +1.76% | 518,258 | 267,357,568 |
| 2024-04-30 | 5.22 | 5.26 | 5.04 | 5.1 | -2.49% | 727,057 | 372,651,405 |
| 2024-04-29 | 5.18 | 5.32 | 5.15 | 5.23 | +6.95% | 1,306,344 | 683,126,041 |
| 2024-04-26 | 4.7 | 4.92 | 4.67 | 4.89 | +4.94% | 602,610 | 289,918,864 |
| 2024-04-25 | 4.58 | 4.73 | 4.54 | 4.66 | +0.87% | 358,934 | 166,870,594 |
| 2024-04-24 | 4.51 | 4.63 | 4.48 | 4.62 | +2.44% | 370,501 | 169,151,568 |
| 2024-04-23 | 4.67 | 4.69 | 4.5 | 4.51 | -4.85% | 491,081 | 224,944,941 |
| 2024-04-22 | 4.89 | 5.01 | 4.74 | 4.74 | -2.87% | 478,692 | 231,518,014 |
| 2024-04-19 | 4.91 | 5.04 | 4.82 | 4.88 | -0.81% | 543,217 | 267,379,964 |
| 2024-04-18 | 4.9 | 4.97 | 4.83 | 4.92 | +0.2% | 439,862 | 215,549,032 |
| 2024-04-17 | 4.71 | 4.93 | 4.71 | 4.91 | +4.47% | 439,796 | 212,182,009 |
| 2024-04-16 | 4.96 | 4.98 | 4.69 | 4.7 | -6.19% | 512,606 | 247,597,192 |
| 2024-04-15 | 5.05 | 5.05 | 4.8 | 5.01 | -1.57% | 603,783 | 298,706,429 |
| 2024-04-12 | 5.09 | 5.18 | 5.04 | 5.09 | +0.39% | 450,293 | 229,433,183 |
| 2024-04-11 | 4.98 | 5.2 | 4.91 | 5.07 | +1% | 501,810 | 254,329,498 |
| 2024-04-10 | 5.15 | 5.17 | 4.98 | 5.02 | -1.95% | 573,116 | 289,487,679 |
| 2024-04-09 | 5.04 | 5.22 | 5.02 | 5.12 | +0.79% | 737,949 | 377,492,181 |
| 2024-04-08 | 5.05 | 5.32 | 5.03 | 5.08 | +0.59% | 1,344,822 | 695,508,373 |
| 2024-04-03 | 4.96 | 5.1 | 4.92 | 5.05 | +2.02% | 680,903 | 341,367,626 |
| 2024-04-02 | 4.84 | 4.96 | 4.81 | 4.95 | +2.27% | 559,292 | 274,310,210 |
| 2024-04-01 | 4.8 | 4.89 | 4.79 | 4.84 | +1.47% | 386,512 | 187,197,934 |
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：