股票概览
4.99
+0.2%
+0.01
4.98
开盘价
5.12
最高价
4.94
最低价
40,928
成交量
数据更新至: 2024-06-28
技术指标
4.96
MA5 (5日均线)
5.01
MA10 (10日均线)
5.16
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 | 4.98 | 5.12 | 4.94 | 4.99 | +0.2% | 40,928 | 20,559,837 |
| 2024-06-27 | 5.03 | 5.16 | 4.98 | 4.98 | -1.39% | 46,787 | 23,694,059 |
| 2024-06-26 | 4.92 | 5.07 | 4.85 | 5.05 | +1.2% | 56,869 | 28,211,266 |
| 2024-06-25 | 4.87 | 5.05 | 4.84 | 4.99 | +4.18% | 66,394 | 32,901,558 |
| 2024-06-24 | 5.05 | 5.05 | 4.73 | 4.79 | -5.34% | 48,139 | 23,408,201 |
| 2024-06-21 | 5.05 | 5.13 | 4.9 | 5.06 | +1% | 31,829 | 16,014,761 |
| 2024-06-20 | 5.05 | 5.19 | 4.99 | 5.01 | -1.57% | 39,559 | 20,050,203 |
| 2024-06-19 | 5.1 | 5.15 | 5.04 | 5.09 | 0% | 35,600 | 18,140,499 |
| 2024-06-18 | 5.02 | 5.12 | 4.99 | 5.09 | +1.8% | 30,282 | 15,383,215 |
| 2024-06-17 | 5.14 | 5.14 | 4.97 | 5 | -2.72% | 49,990 | 25,127,333 |
| 2024-06-14 | 5.21 | 5.22 | 5.12 | 5.14 | -1.15% | 44,360 | 22,875,392 |
| 2024-06-13 | 5.3 | 5.32 | 5.17 | 5.2 | -2.26% | 42,855 | 22,355,320 |
| 2024-06-12 | 5.15 | 5.34 | 5.13 | 5.32 | +2.9% | 50,231 | 26,419,942 |
| 2024-06-11 | 5.23 | 5.23 | 5.07 | 5.17 | -1.71% | 44,909 | 23,094,381 |
| 2024-06-07 | 5.09 | 5.28 | 5.08 | 5.26 | +4.57% | 59,110 | 30,640,267 |
| 2024-06-06 | 5.28 | 5.31 | 4.96 | 5.03 | -4.73% | 84,809 | 42,967,753 |
| 2024-06-05 | 5.45 | 5.45 | 5.26 | 5.28 | -2.94% | 53,630 | 28,530,666 |
| 2024-06-04 | 5.53 | 5.55 | 5.38 | 5.44 | -2.68% | 52,029 | 28,264,346 |
| 2024-06-03 | 5.75 | 5.77 | 5.53 | 5.59 | -3.29% | 56,331 | 31,662,964 |
| 2024-05-31 | 5.75 | 5.8 | 5.71 | 5.78 | +0.87% | 39,165 | 22,535,648 |
| 2024-05-30 | 5.84 | 5.87 | 5.71 | 5.73 | -1.88% | 50,503 | 29,062,334 |
| 2024-05-29 | 5.88 | 5.93 | 5.82 | 5.84 | -0.68% | 42,173 | 24,739,553 |
| 2024-05-28 | 5.99 | 5.99 | 5.87 | 5.88 | -1.84% | 53,445 | 31,660,270 |
| 2024-05-27 | 6.09 | 6.11 | 5.88 | 5.99 | -0.5% | 67,925 | 40,428,947 |
| 2024-05-24 | 6 | 6.1 | 5.99 | 6.02 | +1.35% | 80,255 | 48,556,392 |
| 2024-05-23 | 6.13 | 6.14 | 5.93 | 5.94 | -3.57% | 102,852 | 61,840,331 |
| 2024-05-22 | 6.29 | 6.38 | 6.14 | 6.16 | -1.75% | 93,512 | 58,190,384 |
| 2024-05-21 | 6.3 | 6.33 | 6.21 | 6.27 | -0.95% | 66,790 | 41,883,952 |
| 2024-05-20 | 6.24 | 6.34 | 6.15 | 6.33 | +1.77% | 110,599 | 69,368,443 |
| 2024-05-17 | 6.3 | 6.3 | 6.13 | 6.22 | -2.05% | 110,655 | 68,577,498 |
| 2024-05-16 | 6.17 | 6.39 | 6.17 | 6.35 | +2.92% | 175,594 | 110,193,142 |
| 2024-05-15 | 6.2 | 6.24 | 6.1 | 6.17 | -1.28% | 106,060 | 65,325,738 |
| 2024-05-14 | 6.3 | 6.42 | 6.17 | 6.25 | -3.4% | 197,826 | 123,951,830 |
| 2024-05-13 | 6.33 | 6.69 | 6.28 | 6.47 | -0.46% | 236,977 | 154,627,384 |
| 2024-05-10 | 6.9 | 7.18 | 6.5 | 6.5 | -9.97% | 381,187 | 257,987,874 |
| 2024-05-09 | 7.3 | 7.46 | 7.07 | 7.22 | -8.03% | 456,435 | 327,266,714 |
| 2024-05-08 | 6.99 | 7.85 | 6.71 | 7.85 | +9.94% | 662,656 | 482,556,006 |
| 2024-05-07 | 7.14 | 7.14 | 6.51 | 7.14 | +10.02% | 294,261 | 207,146,829 |
| 2024-05-06 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 50,106 | 32,519,067 |
| 2024-04-30 | 5.73 | 6.05 | 5.73 | 5.9 | +2.97% | 101,401 | 59,929,994 |
| 2024-04-29 | 5.48 | 5.75 | 5.48 | 5.73 | +4.18% | 48,306 | 27,178,704 |
| 2024-04-26 | 5.37 | 5.52 | 5.35 | 5.5 | +1.1% | 39,583 | 21,614,721 |
| 2024-04-25 | 5.26 | 5.48 | 5.25 | 5.44 | +2.64% | 33,750 | 18,258,267 |
| 2024-04-24 | 5.26 | 5.34 | 5.25 | 5.3 | -0.38% | 33,338 | 17,626,305 |
| 2024-04-23 | 5.12 | 5.32 | 5.11 | 5.32 | +4.11% | 39,593 | 20,702,467 |
| 2024-04-22 | 5.08 | 5.24 | 4.97 | 5.11 | +0.39% | 54,437 | 27,940,479 |
| 2024-04-19 | 5.14 | 5.19 | 5.05 | 5.09 | -0.97% | 30,186 | 15,432,097 |
| 2024-04-18 | 5.24 | 5.32 | 5.12 | 5.14 | -2.47% | 47,322 | 24,531,187 |
| 2024-04-17 | 4.91 | 5.29 | 4.89 | 5.27 | +7.33% | 69,181 | 35,509,982 |
| 2024-04-16 | 5.34 | 5.36 | 4.91 | 4.91 | -10.07% | 76,344 | 38,153,505 |
| 2024-04-15 | 5.75 | 5.87 | 5.3 | 5.46 | -5.86% | 87,520 | 48,436,116 |
| 2024-04-12 | 5.93 | 5.99 | 5.74 | 5.8 | -2.36% | 80,719 | 47,297,946 |
| 2024-04-11 | 5.89 | 5.99 | 5.8 | 5.94 | +0.85% | 35,335 | 20,931,792 |
| 2024-04-10 | 6.02 | 6.02 | 5.83 | 5.89 | -2.16% | 33,882 | 19,990,925 |
| 2024-04-09 | 5.91 | 6.02 | 5.87 | 6.02 | +1.86% | 27,175 | 16,151,656 |
| 2024-04-08 | 6.02 | 6.03 | 5.87 | 5.91 | -1.83% | 28,562 | 16,964,295 |
| 2024-04-03 | 6.11 | 6.12 | 5.95 | 6.02 | -1.31% | 30,176 | 18,164,357 |
| 2024-04-02 | 6.06 | 6.17 | 6.03 | 6.1 | +0.66% | 51,032 | 31,184,882 |
| 2024-04-01 | 5.96 | 6.06 | 5.91 | 6.06 | +2.71% | 44,996 | 27,045,122 |
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：