股票概览
4.99
+0.81%
+0.04
4.96
开盘价
5.07
最高价
4.89
最低价
60,662
成交量
数据更新至: 2024-06-28
技术指标
4.90
MA5 (5日均线)
5.02
MA10 (10日均线)
5.08
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 | 5.07 | 4.89 | 4.99 | +0.81% | 60,662 | 30,446,923 |
| 2024-06-27 | 5 | 5.09 | 4.94 | 4.95 | -1.2% | 75,590 | 37,899,140 |
| 2024-06-26 | 4.85 | 5.04 | 4.74 | 5.01 | +3.94% | 50,517 | 24,743,675 |
| 2024-06-25 | 4.78 | 4.93 | 4.76 | 4.82 | +1.47% | 72,942 | 35,364,835 |
| 2024-06-24 | 5 | 5 | 4.7 | 4.75 | -5.19% | 87,920 | 42,199,338 |
| 2024-06-21 | 5.14 | 5.14 | 4.96 | 5.01 | -1.38% | 52,101 | 26,293,833 |
| 2024-06-20 | 5.24 | 5.32 | 5.07 | 5.08 | -3.05% | 68,964 | 35,687,885 |
| 2024-06-19 | 5.24 | 5.32 | 5.22 | 5.24 | +0.19% | 58,022 | 30,570,066 |
| 2024-06-18 | 5.14 | 5.25 | 5.07 | 5.23 | +3.16% | 64,097 | 33,177,576 |
| 2024-06-17 | 5.12 | 5.17 | 5.05 | 5.07 | -0.78% | 45,426 | 23,234,843 |
| 2024-06-14 | 5.07 | 5.13 | 4.99 | 5.11 | +0.59% | 49,254 | 25,112,222 |
| 2024-06-13 | 5.11 | 5.17 | 5.05 | 5.08 | -0.39% | 48,490 | 24,711,828 |
| 2024-06-12 | 5 | 5.11 | 4.92 | 5.1 | +2.2% | 51,895 | 26,325,209 |
| 2024-06-11 | 4.96 | 5.01 | 4.82 | 4.99 | +0.2% | 76,787 | 37,723,521 |
| 2024-06-07 | 4.94 | 5 | 4.85 | 4.98 | +3.53% | 97,379 | 48,049,695 |
| 2024-06-06 | 5.15 | 5.16 | 4.75 | 4.81 | -5.69% | 121,186 | 59,308,436 |
| 2024-06-05 | 5.23 | 5.24 | 5.08 | 5.1 | -3.23% | 67,461 | 34,829,297 |
| 2024-06-04 | 5.36 | 5.37 | 5.16 | 5.27 | -1.68% | 86,685 | 45,274,880 |
| 2024-06-03 | 5.65 | 5.66 | 5.3 | 5.36 | -4.96% | 100,610 | 54,843,113 |
| 2024-05-31 | 5.53 | 5.67 | 5.52 | 5.64 | +1.99% | 51,436 | 28,773,332 |
| 2024-05-30 | 5.62 | 5.64 | 5.52 | 5.53 | -1.43% | 46,463 | 25,876,139 |
| 2024-05-29 | 5.5 | 5.64 | 5.5 | 5.61 | +1.26% | 54,048 | 30,252,466 |
| 2024-05-28 | 5.54 | 5.61 | 5.5 | 5.54 | -0.18% | 45,345 | 25,202,744 |
| 2024-05-27 | 5.56 | 5.59 | 5.44 | 5.55 | +0.36% | 48,594 | 26,803,354 |
| 2024-05-24 | 5.58 | 5.64 | 5.44 | 5.53 | -0.18% | 45,737 | 25,449,249 |
| 2024-05-23 | 5.72 | 5.72 | 5.53 | 5.54 | -2.81% | 53,362 | 29,825,235 |
| 2024-05-22 | 5.68 | 5.78 | 5.64 | 5.7 | +0.18% | 63,039 | 36,139,963 |
| 2024-05-21 | 5.81 | 5.86 | 5.66 | 5.69 | -2.9% | 82,986 | 47,497,143 |
| 2024-05-20 | 5.8 | 5.86 | 5.77 | 5.86 | +1.03% | 65,776 | 38,301,832 |
| 2024-05-17 | 5.78 | 5.83 | 5.7 | 5.8 | +0.35% | 59,224 | 34,125,957 |
| 2024-05-16 | 5.8 | 5.85 | 5.75 | 5.78 | +0.52% | 59,328 | 34,442,531 |
| 2024-05-15 | 5.79 | 5.91 | 5.73 | 5.75 | -0.86% | 82,394 | 47,943,611 |
| 2024-05-14 | 5.74 | 5.83 | 5.72 | 5.8 | +1.22% | 83,072 | 48,019,431 |
| 2024-05-13 | 5.79 | 6.03 | 5.62 | 5.73 | -1.38% | 126,992 | 74,164,768 |
| 2024-05-10 | 5.95 | 5.96 | 5.77 | 5.81 | -1.69% | 69,102 | 40,279,790 |
| 2024-05-09 | 5.84 | 5.98 | 5.81 | 5.91 | +1.2% | 76,476 | 45,295,743 |
| 2024-05-08 | 6 | 6 | 5.84 | 5.84 | -2.34% | 67,914 | 40,030,388 |
| 2024-05-07 | 5.99 | 6.05 | 5.91 | 5.98 | -0.33% | 92,793 | 55,387,569 |
| 2024-05-06 | 6.02 | 6.15 | 5.94 | 6 | +1.69% | 96,866 | 58,454,516 |
| 2024-04-30 | 5.97 | 5.99 | 5.8 | 5.9 | -0.84% | 95,893 | 56,475,018 |
| 2024-04-29 | 5.83 | 5.99 | 5.78 | 5.95 | +3.3% | 107,929 | 63,572,040 |
| 2024-04-26 | 5.66 | 5.81 | 5.58 | 5.76 | +1.77% | 88,599 | 50,774,643 |
| 2024-04-25 | 5.64 | 5.72 | 5.61 | 5.66 | 0% | 67,651 | 38,343,963 |
| 2024-04-24 | 5.5 | 5.67 | 5.5 | 5.66 | +2.72% | 82,563 | 46,391,641 |
| 2024-04-23 | 5.48 | 5.58 | 5.45 | 5.51 | +0.73% | 87,242 | 48,113,317 |
| 2024-04-22 | 5.38 | 5.52 | 5.18 | 5.47 | +0.37% | 118,716 | 63,887,340 |
| 2024-04-19 | 5.48 | 5.79 | 5.42 | 5.45 | 0% | 115,211 | 63,903,233 |
| 2024-04-18 | 5.51 | 5.62 | 5.4 | 5.45 | -1.45% | 93,458 | 51,293,608 |
| 2024-04-17 | 5.12 | 5.54 | 5.1 | 5.53 | +11.04% | 132,987 | 71,444,062 |
| 2024-04-16 | 5.5 | 5.5 | 4.98 | 4.98 | -9.95% | 168,402 | 86,299,386 |
| 2024-04-15 | 5.87 | 5.9 | 5.4 | 5.53 | -5.95% | 141,649 | 79,285,648 |
| 2024-04-12 | 5.93 | 6.05 | 5.83 | 5.88 | -0.68% | 72,166 | 42,949,411 |
| 2024-04-11 | 5.92 | 6.01 | 5.83 | 5.92 | -0.34% | 68,359 | 40,580,437 |
| 2024-04-10 | 6.12 | 6.12 | 5.83 | 5.94 | -1.98% | 104,029 | 61,686,047 |
| 2024-04-09 | 5.99 | 6.13 | 5.96 | 6.06 | +0.66% | 84,133 | 50,837,746 |
| 2024-04-08 | 6.23 | 6.24 | 6 | 6.02 | -3.83% | 141,051 | 85,790,503 |
| 2024-04-03 | 6.73 | 6.73 | 6.17 | 6.26 | -6.71% | 267,428 | 168,926,639 |
| 2024-04-02 | 6.67 | 6.77 | 6.58 | 6.71 | +0.6% | 109,231 | 73,259,284 |
| 2024-04-01 | 6.54 | 6.73 | 6.54 | 6.67 | +1.52% | 97,094 | 64,708,756 |
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：