股票概览
4.99
-0.2%
-0.01
4.97
开盘价
5.07
最高价
4.96
最低价
46,041
成交量
数据更新至: 2024-06-28
技术指标
4.95
MA5 (5日均线)
5.01
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 | 4.97 | 5.07 | 4.96 | 4.99 | -0.2% | 46,041 | 23,114,659 |
| 2024-06-27 | 5.06 | 5.09 | 4.98 | 5 | -0.99% | 40,340 | 20,315,386 |
| 2024-06-26 | 4.88 | 5.06 | 4.85 | 5.05 | +3.7% | 50,854 | 25,229,232 |
| 2024-06-25 | 4.83 | 4.93 | 4.83 | 4.87 | +0.62% | 51,700 | 25,261,048 |
| 2024-06-24 | 5.06 | 5.07 | 4.82 | 4.84 | -4.54% | 75,369 | 36,964,986 |
| 2024-06-21 | 4.97 | 5.12 | 4.94 | 5.07 | +1.6% | 48,322 | 24,382,235 |
| 2024-06-20 | 5.06 | 5.17 | 4.98 | 4.99 | -1.58% | 62,333 | 31,520,029 |
| 2024-06-19 | 5.12 | 5.17 | 5.07 | 5.07 | -1.17% | 35,068 | 17,901,767 |
| 2024-06-18 | 5.09 | 5.15 | 5.03 | 5.13 | +1.58% | 44,256 | 22,612,482 |
| 2024-06-17 | 5.1 | 5.14 | 5.03 | 5.05 | -1.17% | 45,156 | 22,915,465 |
| 2024-06-14 | 5.18 | 5.19 | 5.06 | 5.11 | -1.16% | 54,357 | 27,725,873 |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | -1.9% | 52,144 | 27,137,144 |
| 2024-06-12 | 5.18 | 5.29 | 5.16 | 5.27 | +1.54% | 61,503 | 32,194,016 |
| 2024-06-11 | 5.18 | 5.22 | 5.06 | 5.19 | +1.17% | 78,182 | 40,210,125 |
| 2024-06-07 | 5.04 | 5.17 | 5.01 | 5.13 | +3.43% | 104,238 | 53,165,972 |
| 2024-06-06 | 5.32 | 5.37 | 4.93 | 4.96 | -6.94% | 151,561 | 76,692,584 |
| 2024-06-05 | 5.46 | 5.5 | 5.31 | 5.33 | -2.74% | 73,687 | 39,858,695 |
| 2024-06-04 | 5.54 | 5.55 | 5.4 | 5.48 | -0.9% | 57,172 | 31,150,678 |
| 2024-06-03 | 5.63 | 5.68 | 5.48 | 5.53 | -1.95% | 81,030 | 45,161,658 |
| 2024-05-31 | 5.62 | 5.7 | 5.62 | 5.64 | -0.18% | 51,169 | 28,873,029 |
| 2024-05-30 | 5.63 | 5.69 | 5.59 | 5.65 | +0.18% | 40,209 | 22,715,384 |
| 2024-05-29 | 5.62 | 5.7 | 5.61 | 5.64 | -0.18% | 55,148 | 31,186,280 |
| 2024-05-28 | 5.7 | 5.74 | 5.65 | 5.65 | -1.4% | 42,840 | 24,348,031 |
| 2024-05-27 | 5.66 | 5.74 | 5.62 | 5.73 | +0.88% | 52,340 | 29,704,571 |
| 2024-05-24 | 5.68 | 5.74 | 5.65 | 5.68 | +0.18% | 60,338 | 34,387,250 |
| 2024-05-23 | 5.8 | 5.82 | 5.66 | 5.67 | -2.58% | 83,436 | 47,687,870 |
| 2024-05-22 | 5.84 | 5.9 | 5.8 | 5.82 | -0.85% | 66,568 | 38,902,368 |
| 2024-05-21 | 5.86 | 5.88 | 5.78 | 5.87 | -0.17% | 67,768 | 39,508,536 |
| 2024-05-20 | 5.85 | 5.89 | 5.81 | 5.88 | +0.68% | 70,905 | 41,554,186 |
| 2024-05-17 | 5.8 | 5.88 | 5.75 | 5.84 | +0.86% | 93,616 | 54,433,915 |
| 2024-05-16 | 5.79 | 5.84 | 5.77 | 5.79 | +0.52% | 95,914 | 55,622,952 |
| 2024-05-15 | 5.9 | 5.92 | 5.74 | 5.76 | -2.7% | 137,061 | 79,959,512 |
| 2024-05-14 | 5.88 | 5.99 | 5.85 | 5.92 | +0.34% | 129,991 | 77,123,954 |
| 2024-05-13 | 5.93 | 6.05 | 5.87 | 5.9 | -1.67% | 183,467 | 109,111,479 |
| 2024-05-10 | 6.2 | 6.2 | 5.96 | 6 | -3.38% | 297,380 | 180,028,975 |
| 2024-05-09 | 6.19 | 6.26 | 6.05 | 6.21 | -3.42% | 373,074 | 230,324,816 |
| 2024-05-08 | 6 | 6.6 | 5.95 | 6.43 | +7.17% | 555,808 | 348,610,968 |
| 2024-05-07 | 6.07 | 6.15 | 5.92 | 6 | -1.8% | 319,297 | 191,553,464 |
| 2024-05-06 | 6.2 | 6.28 | 6.02 | 6.11 | +3.38% | 478,746 | 293,801,314 |
| 2024-04-30 | 5.35 | 5.91 | 5.34 | 5.91 | +10.06% | 290,970 | 164,559,279 |
| 2024-04-29 | 5.33 | 5.6 | 5.3 | 5.37 | -0.37% | 201,318 | 107,889,572 |
| 2024-04-26 | 5.3 | 5.51 | 5.28 | 5.39 | +7.58% | 305,862 | 165,228,189 |
| 2024-04-25 | 4.88 | 5.03 | 4.85 | 5.01 | +2.66% | 63,752 | 31,809,578 |
| 2024-04-24 | 4.88 | 4.9 | 4.8 | 4.88 | 0% | 52,006 | 25,218,595 |
| 2024-04-23 | 4.81 | 4.99 | 4.75 | 4.88 | +2.74% | 81,862 | 39,774,602 |
| 2024-04-22 | 4.69 | 4.81 | 4.6 | 4.75 | +0.21% | 58,348 | 27,605,712 |
| 2024-04-19 | 4.78 | 4.85 | 4.71 | 4.74 | -0.84% | 62,431 | 29,771,554 |
| 2024-04-18 | 4.88 | 4.95 | 4.78 | 4.78 | -2.45% | 77,867 | 37,553,820 |
| 2024-04-17 | 4.54 | 4.9 | 4.54 | 4.9 | +8.65% | 103,517 | 49,507,760 |
| 2024-04-16 | 4.83 | 4.88 | 4.48 | 4.51 | -7.96% | 152,492 | 70,633,102 |
| 2024-04-15 | 5.18 | 5.2 | 4.83 | 4.9 | -5.77% | 121,152 | 60,059,551 |
| 2024-04-12 | 5.3 | 5.36 | 5.19 | 5.2 | -1.52% | 69,441 | 36,406,368 |
| 2024-04-11 | 5.3 | 5.43 | 5.26 | 5.28 | -1.12% | 91,214 | 48,708,912 |
| 2024-04-10 | 5.45 | 5.47 | 5.29 | 5.34 | -2.2% | 62,376 | 33,366,159 |
| 2024-04-09 | 5.4 | 5.46 | 5.3 | 5.46 | +1.11% | 61,373 | 33,083,665 |
| 2024-04-08 | 5.51 | 5.51 | 5.39 | 5.4 | -2% | 62,758 | 34,182,561 |
| 2024-04-03 | 5.46 | 5.53 | 5.4 | 5.51 | +0.18% | 61,005 | 33,448,725 |
| 2024-04-02 | 5.47 | 5.52 | 5.43 | 5.5 | +0.36% | 55,260 | 30,292,471 |
| 2024-04-01 | 5.46 | 5.49 | 5.41 | 5.48 | +0.74% | 54,137 | 29,485,025 |
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：