股票概览
4.87
-1.81%
-0.09
4.96
开盘价
5.02
最高价
4.86
最低价
191,090
成交量
数据更新至: 2024-06-28
技术指标
4.98
MA5 (5日均线)
5.11
MA10 (10日均线)
5.31
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 | 4.96 | 5.02 | 4.86 | 4.87 | -1.81% | 191,090 | 94,354,700 |
| 2024-06-27 | 5.08 | 5.09 | 4.96 | 4.96 | -2.55% | 113,510 | 56,755,538 |
| 2024-06-26 | 4.98 | 5.09 | 4.95 | 5.09 | +2% | 101,484 | 51,033,833 |
| 2024-06-25 | 4.98 | 5.02 | 4.94 | 4.99 | +0.2% | 148,285 | 73,826,058 |
| 2024-06-24 | 5.21 | 5.21 | 4.95 | 4.98 | -5.32% | 280,134 | 141,028,878 |
| 2024-06-21 | 5.2 | 5.39 | 5.17 | 5.26 | +1.54% | 223,329 | 118,542,113 |
| 2024-06-20 | 5.24 | 5.28 | 5.17 | 5.18 | -1.52% | 104,273 | 54,328,067 |
| 2024-06-19 | 5.28 | 5.33 | 5.23 | 5.26 | -0.38% | 88,406 | 46,570,022 |
| 2024-06-18 | 5.21 | 5.37 | 5.2 | 5.28 | +1.34% | 117,723 | 62,367,548 |
| 2024-06-17 | 5.25 | 5.29 | 5.2 | 5.21 | -0.95% | 77,952 | 40,806,175 |
| 2024-06-14 | 5.28 | 5.28 | 5.19 | 5.26 | -0.57% | 122,268 | 64,005,411 |
| 2024-06-13 | 5.38 | 5.4 | 5.25 | 5.29 | -1.86% | 195,608 | 103,908,611 |
| 2024-06-12 | 5.42 | 5.47 | 5.35 | 5.39 | -1.1% | 157,230 | 84,684,733 |
| 2024-06-11 | 5.35 | 5.46 | 5.27 | 5.45 | +1.3% | 138,070 | 74,301,318 |
| 2024-06-07 | 5.35 | 5.41 | 5.29 | 5.38 | +0.56% | 166,983 | 89,362,964 |
| 2024-06-06 | 5.57 | 5.59 | 5.26 | 5.35 | -3.95% | 333,959 | 179,459,935 |
| 2024-06-05 | 5.75 | 5.8 | 5.56 | 5.57 | -3.13% | 233,672 | 132,334,302 |
| 2024-06-04 | 5.85 | 5.88 | 5.55 | 5.75 | -0.17% | 290,779 | 165,395,752 |
| 2024-06-03 | 5.81 | 5.87 | 5.73 | 5.76 | -1.54% | 147,392 | 85,220,278 |
| 2024-05-31 | 5.89 | 6.09 | 5.82 | 5.85 | -0.68% | 192,789 | 113,691,543 |
| 2024-05-30 | 5.75 | 5.93 | 5.72 | 5.89 | +1.73% | 204,785 | 120,253,646 |
| 2024-05-29 | 5.74 | 5.83 | 5.7 | 5.79 | +0.17% | 139,043 | 80,089,325 |
| 2024-05-28 | 5.85 | 5.89 | 5.74 | 5.78 | -1.87% | 173,086 | 100,216,708 |
| 2024-05-27 | 5.71 | 5.98 | 5.67 | 5.89 | +3.15% | 292,512 | 170,175,488 |
| 2024-05-24 | 5.73 | 5.87 | 5.68 | 5.71 | -0.35% | 244,830 | 140,706,178 |
| 2024-05-23 | 5.99 | 6.04 | 5.69 | 5.73 | -2.55% | 498,501 | 289,516,055 |
| 2024-05-22 | 6.05 | 6.06 | 5.85 | 5.88 | -2.16% | 259,677 | 153,968,589 |
| 2024-05-21 | 6.08 | 6.08 | 6 | 6.01 | -0.83% | 142,715 | 86,076,565 |
| 2024-05-20 | 5.98 | 6.09 | 5.98 | 6.06 | +1.85% | 231,560 | 140,019,345 |
| 2024-05-17 | 5.88 | 6.01 | 5.86 | 5.95 | +1.19% | 252,998 | 150,460,166 |
| 2024-05-16 | 5.92 | 5.96 | 5.85 | 5.88 | 0% | 204,885 | 120,879,353 |
| 2024-05-15 | 5.85 | 5.98 | 5.81 | 5.88 | +0.68% | 276,924 | 163,253,454 |
| 2024-05-14 | 5.64 | 5.92 | 5.63 | 5.84 | +3.55% | 306,581 | 177,731,316 |
| 2024-05-13 | 5.68 | 5.73 | 5.6 | 5.64 | -0.88% | 176,167 | 99,700,720 |
| 2024-05-10 | 5.75 | 5.75 | 5.66 | 5.69 | -0.35% | 166,009 | 94,501,277 |
| 2024-05-09 | 5.6 | 5.78 | 5.58 | 5.71 | +2.15% | 300,364 | 171,602,545 |
| 2024-05-08 | 5.6 | 5.62 | 5.55 | 5.59 | -0.18% | 154,731 | 86,469,055 |
| 2024-05-07 | 5.54 | 5.64 | 5.52 | 5.6 | +0.9% | 228,035 | 127,453,994 |
| 2024-05-06 | 5.51 | 5.62 | 5.46 | 5.55 | +1.83% | 229,286 | 127,093,407 |
| 2024-04-30 | 5.33 | 5.52 | 5.29 | 5.45 | +2.25% | 264,390 | 143,754,505 |
| 2024-04-29 | 5.18 | 5.37 | 5.18 | 5.33 | -0.19% | 301,987 | 158,808,210 |
| 2024-04-26 | 5.34 | 5.41 | 5.28 | 5.34 | -0.56% | 179,207 | 95,375,409 |
| 2024-04-25 | 5.33 | 5.39 | 5.32 | 5.37 | -0.19% | 103,094 | 55,186,734 |
| 2024-04-24 | 5.34 | 5.4 | 5.29 | 5.38 | +0.94% | 108,121 | 57,724,784 |
| 2024-04-23 | 5.4 | 5.44 | 5.3 | 5.33 | -1.66% | 146,095 | 78,122,365 |
| 2024-04-22 | 5.42 | 5.55 | 5.41 | 5.42 | -0.55% | 169,831 | 92,967,779 |
| 2024-04-19 | 5.46 | 5.47 | 5.38 | 5.45 | -0.37% | 190,227 | 103,194,697 |
| 2024-04-18 | 5.29 | 5.53 | 5.27 | 5.47 | +3.21% | 381,296 | 207,190,157 |
| 2024-04-17 | 5.16 | 5.3 | 5.15 | 5.3 | +3.52% | 206,573 | 108,503,297 |
| 2024-04-16 | 5.23 | 5.3 | 5.12 | 5.12 | -2.29% | 183,990 | 95,710,568 |
| 2024-04-15 | 5.17 | 5.3 | 5.07 | 5.24 | +1.75% | 223,585 | 116,522,968 |
| 2024-04-12 | 5.27 | 5.28 | 5.13 | 5.15 | -2.09% | 144,677 | 75,156,190 |
| 2024-04-11 | 5.21 | 5.3 | 5.2 | 5.26 | +0.38% | 104,537 | 54,996,869 |
| 2024-04-10 | 5.29 | 5.38 | 5.21 | 5.24 | -1.13% | 179,012 | 94,875,435 |
| 2024-04-09 | 5.24 | 5.3 | 5.19 | 5.3 | +0.95% | 136,041 | 71,483,724 |
| 2024-04-08 | 5.27 | 5.31 | 5.23 | 5.25 | -0.76% | 136,600 | 72,000,312 |
| 2024-04-03 | 5.25 | 5.3 | 5.23 | 5.29 | +0.76% | 151,674 | 79,987,729 |
| 2024-04-02 | 5.22 | 5.25 | 5.19 | 5.25 | +0.57% | 125,658 | 65,679,740 |
| 2024-04-01 | 5.22 | 5.26 | 5.18 | 5.22 | +0.19% | 128,240 | 66,850,393 |
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：