股票概览
4.83
-1.02%
-0.05
4.88
开盘价
4.95
最高价
4.82
最低价
401,641
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
5.02
MA10 (10日均线)
5.14
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 | 4.88 | 4.95 | 4.82 | 4.83 | -1.02% | 401,641 | 196,423,242 |
| 2024-06-27 | 4.92 | 4.93 | 4.86 | 4.88 | -1.21% | 242,019 | 118,391,103 |
| 2024-06-26 | 4.88 | 4.94 | 4.85 | 4.94 | -0.6% | 294,421 | 144,086,635 |
| 2024-06-25 | 5.03 | 5.06 | 4.94 | 4.97 | -1.39% | 328,735 | 164,072,863 |
| 2024-06-24 | 5.08 | 5.11 | 5.02 | 5.04 | -0.98% | 304,805 | 154,282,297 |
| 2024-06-21 | 5.06 | 5.13 | 5.05 | 5.09 | +0.59% | 259,240 | 132,245,763 |
| 2024-06-20 | 5.12 | 5.14 | 5.05 | 5.06 | -1.17% | 294,168 | 149,477,458 |
| 2024-06-19 | 5.17 | 5.19 | 5.11 | 5.12 | -0.97% | 281,111 | 144,749,496 |
| 2024-06-18 | 5.09 | 5.2 | 5.09 | 5.17 | +1.37% | 454,631 | 234,494,272 |
| 2024-06-17 | 5.05 | 5.11 | 5.01 | 5.1 | 0% | 504,513 | 256,066,685 |
| 2024-06-14 | 5.04 | 5.19 | 4.88 | 5.1 | +0.59% | 1,199,798 | 603,181,982 |
| 2024-06-13 | 5.15 | 5.16 | 5.03 | 5.07 | -1.74% | 608,816 | 308,580,999 |
| 2024-06-12 | 5.16 | 5.18 | 5.14 | 5.16 | -0.19% | 308,829 | 159,333,951 |
| 2024-06-11 | 5.15 | 5.22 | 5.15 | 5.17 | -0.58% | 337,996 | 174,934,259 |
| 2024-06-07 | 5.27 | 5.31 | 5.12 | 5.2 | -0.95% | 669,032 | 347,652,213 |
| 2024-06-06 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | 426,694 | 225,611,895 |
| 2024-06-05 | 5.43 | 5.43 | 5.33 | 5.34 | -1.84% | 356,414 | 191,727,098 |
| 2024-06-04 | 5.41 | 5.44 | 5.37 | 5.44 | +0.37% | 336,794 | 182,298,969 |
| 2024-06-03 | 5.51 | 5.51 | 5.37 | 5.42 | -1.81% | 467,405 | 253,667,097 |
| 2024-05-31 | 5.52 | 5.56 | 5.51 | 5.52 | -0.18% | 396,045 | 219,242,359 |
| 2024-05-30 | 5.51 | 5.56 | 5.49 | 5.53 | -0.54% | 361,138 | 199,355,590 |
| 2024-05-29 | 5.5 | 5.66 | 5.49 | 5.56 | +0.72% | 471,962 | 262,987,598 |
| 2024-05-28 | 5.57 | 5.6 | 5.52 | 5.52 | -1.95% | 518,552 | 287,869,115 |
| 2024-05-27 | 5.78 | 5.79 | 5.52 | 5.63 | -2.09% | 1,063,767 | 596,439,756 |
| 2024-05-24 | 5.71 | 5.9 | 5.7 | 5.75 | -0.52% | 1,300,895 | 753,980,203 |
| 2024-05-23 | 5.61 | 5.87 | 5.56 | 5.78 | +1.76% | 1,686,689 | 964,024,383 |
| 2024-05-22 | 5.56 | 5.82 | 5.52 | 5.68 | +2.16% | 1,010,311 | 572,191,875 |
| 2024-05-21 | 5.58 | 5.59 | 5.54 | 5.56 | -0.36% | 437,199 | 243,139,818 |
| 2024-05-20 | 5.56 | 5.66 | 5.54 | 5.58 | -0.18% | 631,461 | 353,609,422 |
| 2024-05-17 | 5.5 | 5.63 | 5.49 | 5.59 | +1.27% | 785,768 | 436,504,158 |
| 2024-05-16 | 5.66 | 5.75 | 5.5 | 5.52 | -2.47% | 1,204,397 | 674,114,862 |
| 2024-05-15 | 5.84 | 5.99 | 5.65 | 5.66 | +0.18% | 1,803,644 | 1,046,952,004 |
| 2024-05-14 | 5.6 | 5.65 | 5.56 | 5.65 | +0.36% | 476,710 | 267,215,562 |
| 2024-05-13 | 5.59 | 5.64 | 5.52 | 5.63 | +0.54% | 529,701 | 295,991,855 |
| 2024-05-10 | 5.58 | 5.63 | 5.55 | 5.6 | +0.54% | 488,127 | 272,663,364 |
| 2024-05-09 | 5.56 | 5.62 | 5.55 | 5.57 | +0.36% | 449,081 | 250,944,356 |
| 2024-05-08 | 5.59 | 5.6 | 5.53 | 5.55 | -1.07% | 368,383 | 204,829,178 |
| 2024-05-07 | 5.65 | 5.66 | 5.57 | 5.61 | -1.06% | 584,167 | 327,279,829 |
| 2024-05-06 | 5.75 | 5.78 | 5.64 | 5.67 | 0% | 688,901 | 392,790,882 |
| 2024-04-30 | 5.7 | 5.74 | 5.63 | 5.67 | -1.56% | 739,361 | 420,158,536 |
| 2024-04-29 | 5.68 | 5.84 | 5.63 | 5.76 | +0.7% | 1,442,778 | 827,944,851 |
| 2024-04-26 | 5.51 | 5.73 | 5.39 | 5.72 | +7.52% | 1,577,980 | 875,033,154 |
| 2024-04-25 | 5.3 | 5.37 | 5.28 | 5.32 | -0.19% | 296,933 | 158,039,667 |
| 2024-04-24 | 5.34 | 5.36 | 5.28 | 5.33 | 0% | 348,334 | 185,257,014 |
| 2024-04-23 | 5.39 | 5.43 | 5.31 | 5.33 | -1.11% | 385,729 | 206,861,242 |
| 2024-04-22 | 5.4 | 5.47 | 5.37 | 5.39 | -0.37% | 427,593 | 231,421,719 |
| 2024-04-19 | 5.4 | 5.48 | 5.39 | 5.41 | -0.37% | 583,990 | 316,845,836 |
| 2024-04-18 | 5.37 | 5.53 | 5.35 | 5.43 | +0.37% | 882,539 | 480,516,435 |
| 2024-04-17 | 5.28 | 5.41 | 5.22 | 5.41 | +2.46% | 761,598 | 407,239,813 |
| 2024-04-16 | 5.36 | 5.43 | 5.25 | 5.28 | -2.58% | 749,384 | 401,303,837 |
| 2024-04-15 | 5.23 | 5.48 | 5.17 | 5.42 | +4.43% | 1,050,685 | 562,604,365 |
| 2024-04-12 | 5.29 | 5.31 | 5.17 | 5.19 | -2.08% | 577,290 | 301,632,425 |
| 2024-04-11 | 5.29 | 5.37 | 5.28 | 5.3 | -0.56% | 554,193 | 295,353,987 |
| 2024-04-10 | 5.4 | 5.44 | 5.3 | 5.33 | -1.84% | 620,021 | 332,507,317 |
| 2024-04-09 | 5.37 | 5.51 | 5.36 | 5.43 | +1.31% | 763,106 | 414,964,946 |
| 2024-04-08 | 5.44 | 5.47 | 5.33 | 5.36 | -3.07% | 1,010,267 | 545,043,910 |
| 2024-04-03 | 5.67 | 5.78 | 5.49 | 5.53 | -2.98% | 1,635,257 | 917,286,000 |
| 2024-04-02 | 5.84 | 6.13 | 5.66 | 5.7 | +1.06% | 3,128,741 | 1,835,321,604 |
| 2024-04-01 | 5.64 | 5.64 | 5.64 | 5.64 | +9.94% | 421,250 | 237,585,056 |
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：