股票概览
4.77
+0.63%
+0.03
4.71
开盘价
4.84
最高价
4.7
最低价
62,817
成交量
数据更新至: 2024-06-28
技术指标
4.79
MA5 (5日均线)
4.95
MA10 (10日均线)
5.12
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 | 4.71 | 4.84 | 4.7 | 4.77 | +0.63% | 62,817 | 30,074,672 |
| 2024-06-27 | 4.79 | 4.83 | 4.74 | 4.74 | -2.27% | 52,114 | 24,933,803 |
| 2024-06-26 | 4.72 | 4.87 | 4.65 | 4.85 | +2.97% | 78,786 | 37,456,820 |
| 2024-06-25 | 4.88 | 4.92 | 4.7 | 4.71 | -3.88% | 107,217 | 51,046,986 |
| 2024-06-24 | 5.04 | 5.07 | 4.9 | 4.9 | -2.78% | 90,933 | 44,970,801 |
| 2024-06-21 | 5.05 | 5.09 | 5.02 | 5.04 | -0.2% | 46,340 | 23,437,754 |
| 2024-06-20 | 5.12 | 5.12 | 5.05 | 5.05 | -1.17% | 71,538 | 36,305,280 |
| 2024-06-19 | 5.18 | 5.19 | 5.09 | 5.11 | -1.35% | 79,452 | 40,651,132 |
| 2024-06-18 | 5.15 | 5.19 | 5.1 | 5.18 | +0.39% | 90,034 | 46,357,276 |
| 2024-06-17 | 5.08 | 5.18 | 5.06 | 5.16 | +0.78% | 102,538 | 52,614,807 |
| 2024-06-14 | 5.11 | 5.2 | 5.08 | 5.12 | -0.58% | 98,343 | 50,550,767 |
| 2024-06-13 | 5.22 | 5.27 | 5.1 | 5.15 | -2.28% | 174,701 | 90,366,633 |
| 2024-06-12 | 5.17 | 5.31 | 5.15 | 5.27 | +2.13% | 175,617 | 91,657,913 |
| 2024-06-11 | 5.1 | 5.17 | 5.06 | 5.16 | +0.19% | 95,306 | 48,867,631 |
| 2024-06-07 | 5.15 | 5.17 | 5.05 | 5.15 | +1.58% | 117,294 | 59,956,002 |
| 2024-06-06 | 5.24 | 5.26 | 5.05 | 5.07 | -3.24% | 227,235 | 116,747,275 |
| 2024-06-05 | 5.33 | 5.38 | 5.21 | 5.24 | -3.68% | 212,137 | 111,998,260 |
| 2024-06-04 | 5.3 | 5.57 | 5.09 | 5.44 | +0.18% | 381,006 | 201,749,468 |
| 2024-06-03 | 5.87 | 5.91 | 5.31 | 5.43 | -7.65% | 562,931 | 310,690,046 |
| 2024-05-31 | 6.13 | 6.4 | 5.88 | 5.88 | -4.08% | 946,373 | 584,134,779 |
| 2024-05-30 | 6 | 6.13 | 5.83 | 6.13 | +10.05% | 893,327 | 540,633,819 |
| 2024-05-29 | 5.66 | 5.66 | 5.52 | 5.57 | -2.45% | 198,934 | 111,122,978 |
| 2024-05-28 | 5.44 | 5.92 | 5.44 | 5.71 | +4.01% | 371,848 | 211,321,484 |
| 2024-05-27 | 5.38 | 5.52 | 5.35 | 5.49 | +2.43% | 182,440 | 99,416,117 |
| 2024-05-24 | 5.24 | 5.57 | 5.24 | 5.36 | +2.68% | 210,556 | 114,748,114 |
| 2024-05-23 | 5.41 | 5.41 | 5.21 | 5.22 | -3.69% | 88,165 | 46,584,482 |
| 2024-05-22 | 5.36 | 5.45 | 5.36 | 5.42 | +0.74% | 64,822 | 35,086,072 |
| 2024-05-21 | 5.48 | 5.48 | 5.34 | 5.38 | -2% | 97,642 | 52,547,306 |
| 2024-05-20 | 5.35 | 5.52 | 5.32 | 5.49 | +2.62% | 139,467 | 75,630,776 |
| 2024-05-17 | 5.3 | 5.39 | 5.3 | 5.35 | +0.75% | 66,450 | 35,476,866 |
| 2024-05-16 | 5.34 | 5.4 | 5.28 | 5.31 | -1.12% | 100,841 | 53,773,661 |
| 2024-05-15 | 5.59 | 5.61 | 5.35 | 5.37 | -3.94% | 150,685 | 82,009,164 |
| 2024-05-14 | 5.48 | 5.66 | 5.41 | 5.59 | +0.36% | 190,565 | 105,975,449 |
| 2024-05-13 | 5.54 | 5.84 | 5.45 | 5.57 | +2.77% | 284,523 | 159,328,775 |
| 2024-05-10 | 5.29 | 5.48 | 5.27 | 5.42 | +2.85% | 153,563 | 82,673,949 |
| 2024-05-09 | 5.2 | 5.32 | 5.18 | 5.27 | +0.76% | 84,040 | 44,392,148 |
| 2024-05-08 | 5.28 | 5.37 | 5.22 | 5.23 | -0.95% | 96,561 | 51,096,027 |
| 2024-05-07 | 5.28 | 5.33 | 5.22 | 5.28 | 0% | 69,544 | 36,593,434 |
| 2024-05-06 | 5.22 | 5.3 | 5.18 | 5.28 | +2.33% | 90,888 | 47,710,509 |
| 2024-04-30 | 5.22 | 5.25 | 5.12 | 5.16 | -0.96% | 73,069 | 37,752,936 |
| 2024-04-29 | 5.07 | 5.22 | 5.06 | 5.21 | +2.56% | 88,473 | 45,717,042 |
| 2024-04-26 | 5.02 | 5.08 | 4.97 | 5.08 | +0.99% | 65,937 | 33,214,445 |
| 2024-04-25 | 5.04 | 5.06 | 4.99 | 5.03 | -0.2% | 48,625 | 24,459,072 |
| 2024-04-24 | 4.93 | 5.05 | 4.92 | 5.04 | +1.82% | 68,886 | 34,404,442 |
| 2024-04-23 | 4.96 | 5 | 4.9 | 4.95 | +0.2% | 52,321 | 25,902,113 |
| 2024-04-22 | 5.02 | 5.04 | 4.92 | 4.94 | -1.4% | 72,719 | 36,097,022 |
| 2024-04-19 | 5.08 | 5.12 | 4.97 | 5.01 | -1.18% | 79,654 | 40,039,395 |
| 2024-04-18 | 5.09 | 5.13 | 5.05 | 5.07 | -0.98% | 95,502 | 48,608,487 |
| 2024-04-17 | 4.96 | 5.17 | 4.96 | 5.12 | +3.23% | 152,574 | 77,668,591 |
| 2024-04-16 | 5.28 | 5.33 | 4.93 | 4.96 | -7.29% | 191,801 | 97,099,254 |
| 2024-04-15 | 5.56 | 5.63 | 5.17 | 5.35 | -4.63% | 195,655 | 105,248,935 |
| 2024-04-12 | 5.75 | 5.79 | 5.57 | 5.61 | -2.6% | 98,268 | 55,681,032 |
| 2024-04-11 | 5.69 | 5.83 | 5.62 | 5.76 | +0.35% | 96,721 | 55,744,667 |
| 2024-04-10 | 5.73 | 5.85 | 5.7 | 5.74 | -0.35% | 96,748 | 55,801,372 |
| 2024-04-09 | 5.77 | 5.79 | 5.69 | 5.76 | -1.03% | 91,962 | 52,794,460 |
| 2024-04-08 | 5.66 | 5.93 | 5.56 | 5.82 | +2.65% | 172,918 | 99,269,525 |
| 2024-04-03 | 5.7 | 5.78 | 5.57 | 5.67 | -0.53% | 103,114 | 58,390,909 |
| 2024-04-02 | 5.63 | 5.75 | 5.63 | 5.7 | +1.24% | 106,240 | 60,493,779 |
| 2024-04-01 | 5.59 | 5.64 | 5.56 | 5.63 | +0.72% | 107,314 | 60,120,823 |
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：