股票概览
4.96
-0.8%
-0.04
5
开盘价
5.07
最高价
4.95
最低价
119,852
成交量
数据更新至: 2024-06-28
技术指标
5.00
MA5 (5日均线)
5.10
MA10 (10日均线)
5.26
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 | 5 | 5.07 | 4.95 | 4.96 | -0.8% | 119,852 | 60,124,271 |
| 2024-06-27 | 5.06 | 5.08 | 4.99 | 5 | -1.57% | 96,407 | 48,390,610 |
| 2024-06-26 | 4.95 | 5.08 | 4.95 | 5.08 | +2.21% | 105,794 | 53,172,769 |
| 2024-06-25 | 4.98 | 5.04 | 4.93 | 4.97 | 0% | 109,508 | 54,656,491 |
| 2024-06-24 | 5.09 | 5.1 | 4.94 | 4.97 | -2.74% | 165,840 | 82,859,822 |
| 2024-06-21 | 5.11 | 5.14 | 5.08 | 5.11 | 0% | 93,779 | 47,937,020 |
| 2024-06-20 | 5.22 | 5.24 | 5.1 | 5.11 | -2.29% | 130,024 | 67,027,885 |
| 2024-06-19 | 5.3 | 5.32 | 5.23 | 5.23 | -1.32% | 82,562 | 43,354,990 |
| 2024-06-18 | 5.3 | 5.34 | 5.27 | 5.3 | -0.19% | 88,383 | 46,894,774 |
| 2024-06-17 | 5.27 | 5.33 | 5.22 | 5.31 | +0.19% | 109,349 | 57,784,258 |
| 2024-06-14 | 5.22 | 5.33 | 5.16 | 5.3 | +1.53% | 196,676 | 103,225,695 |
| 2024-06-13 | 5.33 | 5.36 | 5.21 | 5.22 | -2.25% | 184,075 | 96,559,165 |
| 2024-06-12 | 5.35 | 5.37 | 5.32 | 5.34 | -0.37% | 102,467 | 54,745,731 |
| 2024-06-11 | 5.37 | 5.4 | 5.32 | 5.36 | -0.56% | 126,993 | 68,043,101 |
| 2024-06-07 | 5.43 | 5.46 | 5.32 | 5.39 | -0.19% | 148,437 | 80,004,446 |
| 2024-06-06 | 5.5 | 5.53 | 5.39 | 5.4 | -1.82% | 151,805 | 82,408,907 |
| 2024-06-05 | 5.58 | 5.6 | 5.5 | 5.5 | -1.43% | 147,346 | 81,601,779 |
| 2024-06-04 | 5.41 | 5.59 | 5.4 | 5.58 | +2.76% | 197,337 | 108,557,763 |
| 2024-06-03 | 5.55 | 5.55 | 5.37 | 5.43 | -1.99% | 200,003 | 108,705,570 |
| 2024-05-31 | 5.46 | 5.59 | 5.45 | 5.54 | +1.84% | 236,301 | 130,959,038 |
| 2024-05-30 | 5.35 | 5.45 | 5.34 | 5.44 | -1.27% | 177,531 | 96,072,683 |
| 2024-05-29 | 5.51 | 5.59 | 5.49 | 5.51 | 0% | 141,385 | 78,250,356 |
| 2024-05-28 | 5.6 | 5.6 | 5.48 | 5.51 | -1.25% | 174,738 | 96,580,139 |
| 2024-05-27 | 5.6 | 5.61 | 5.52 | 5.58 | +0.36% | 98,627 | 54,791,772 |
| 2024-05-24 | 5.59 | 5.64 | 5.56 | 5.56 | -0.54% | 119,830 | 67,049,115 |
| 2024-05-23 | 5.7 | 5.71 | 5.58 | 5.59 | -2.27% | 149,671 | 84,322,710 |
| 2024-05-22 | 5.67 | 5.75 | 5.66 | 5.72 | +0.88% | 150,745 | 86,245,694 |
| 2024-05-21 | 5.74 | 5.76 | 5.66 | 5.67 | -1.56% | 141,988 | 80,979,794 |
| 2024-05-20 | 5.78 | 5.85 | 5.75 | 5.76 | -0.69% | 169,737 | 98,398,172 |
| 2024-05-17 | 5.68 | 5.8 | 5.65 | 5.8 | +2.11% | 191,410 | 109,951,574 |
| 2024-05-16 | 5.68 | 5.76 | 5.66 | 5.68 | +0.18% | 148,905 | 85,050,652 |
| 2024-05-15 | 5.85 | 5.85 | 5.67 | 5.67 | -1.9% | 153,786 | 88,047,061 |
| 2024-05-14 | 5.79 | 5.83 | 5.76 | 5.78 | -0.34% | 137,206 | 79,310,915 |
| 2024-05-13 | 5.78 | 5.84 | 5.71 | 5.8 | 0% | 160,858 | 92,981,612 |
| 2024-05-10 | 5.76 | 5.82 | 5.72 | 5.8 | +0.87% | 161,440 | 93,228,086 |
| 2024-05-09 | 5.69 | 5.78 | 5.68 | 5.75 | +1.23% | 128,004 | 73,517,717 |
| 2024-05-08 | 5.74 | 5.76 | 5.67 | 5.68 | -1.39% | 129,595 | 73,910,322 |
| 2024-05-07 | 5.83 | 5.84 | 5.74 | 5.76 | -1.2% | 166,370 | 95,993,856 |
| 2024-05-06 | 5.87 | 5.92 | 5.81 | 5.83 | +0.69% | 205,594 | 120,494,464 |
| 2024-04-30 | 5.84 | 5.88 | 5.79 | 5.79 | -1.53% | 202,430 | 117,730,080 |
| 2024-04-29 | 5.79 | 5.93 | 5.77 | 5.88 | +1.03% | 306,533 | 180,072,859 |
| 2024-04-26 | 5.65 | 5.83 | 5.58 | 5.82 | +5.24% | 335,090 | 191,136,308 |
| 2024-04-25 | 5.53 | 5.57 | 5.49 | 5.53 | -0.36% | 105,814 | 58,497,930 |
| 2024-04-24 | 5.53 | 5.57 | 5.47 | 5.55 | +0.36% | 109,980 | 60,744,804 |
| 2024-04-23 | 5.58 | 5.62 | 5.52 | 5.53 | -0.9% | 110,283 | 61,223,188 |
| 2024-04-22 | 5.57 | 5.65 | 5.55 | 5.58 | +0.18% | 141,513 | 79,111,108 |
| 2024-04-19 | 5.58 | 5.65 | 5.56 | 5.57 | -0.54% | 168,774 | 94,457,767 |
| 2024-04-18 | 5.52 | 5.68 | 5.49 | 5.6 | +1.08% | 244,144 | 136,474,340 |
| 2024-04-17 | 5.38 | 5.54 | 5.37 | 5.54 | +2.78% | 183,213 | 100,246,967 |
| 2024-04-16 | 5.5 | 5.58 | 5.37 | 5.39 | -2.36% | 214,122 | 116,871,516 |
| 2024-04-15 | 5.4 | 5.58 | 5.32 | 5.52 | +2.22% | 242,510 | 132,995,250 |
| 2024-04-12 | 5.47 | 5.5 | 5.39 | 5.4 | -1.46% | 177,390 | 96,451,382 |
| 2024-04-11 | 5.48 | 5.56 | 5.46 | 5.48 | -0.36% | 180,450 | 99,451,032 |
| 2024-04-10 | 5.62 | 5.64 | 5.48 | 5.5 | -2.48% | 161,328 | 89,256,591 |
| 2024-04-09 | 5.58 | 5.64 | 5.56 | 5.64 | +1.26% | 136,636 | 76,590,671 |
| 2024-04-08 | 5.63 | 5.67 | 5.55 | 5.57 | -1.07% | 177,747 | 99,601,766 |
| 2024-04-03 | 5.63 | 5.68 | 5.62 | 5.63 | 0% | 134,026 | 75,618,808 |
| 2024-04-02 | 5.67 | 5.71 | 5.61 | 5.63 | -0.88% | 168,934 | 95,445,005 |
| 2024-04-01 | 5.6 | 5.71 | 5.59 | 5.68 | +1.79% | 243,102 | 137,847,176 |
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：