股票概览
5.19
+4.43%
+0.22
5
开盘价
5.3
最高价
4.92
最低价
111,475
成交量
数据更新至: 2024-06-28
技术指标
4.97
MA5 (5日均线)
5.09
MA10 (10日均线)
5.07
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 | 5.3 | 4.92 | 5.19 | +4.43% | 111,475 | 57,611,715 |
| 2024-06-27 | 5.04 | 5.14 | 4.96 | 4.97 | -1.58% | 64,458 | 32,542,804 |
| 2024-06-26 | 4.82 | 5.05 | 4.71 | 5.05 | +5.21% | 69,087 | 33,837,402 |
| 2024-06-25 | 4.85 | 4.92 | 4.73 | 4.8 | -0.83% | 68,880 | 33,222,905 |
| 2024-06-24 | 5.12 | 5.12 | 4.82 | 4.84 | -5.84% | 85,679 | 42,296,398 |
| 2024-06-21 | 5.15 | 5.2 | 5 | 5.14 | -0.58% | 89,690 | 45,889,409 |
| 2024-06-20 | 5.32 | 5.43 | 5.15 | 5.17 | -3.72% | 93,472 | 49,287,052 |
| 2024-06-19 | 5.28 | 5.43 | 5.23 | 5.37 | +2.09% | 106,250 | 56,733,998 |
| 2024-06-18 | 5.09 | 5.28 | 5.06 | 5.26 | +3.34% | 76,366 | 39,628,125 |
| 2024-06-17 | 5.11 | 5.18 | 5.06 | 5.09 | -0.78% | 59,973 | 30,725,335 |
| 2024-06-14 | 5.03 | 5.15 | 4.98 | 5.13 | +1.38% | 65,918 | 33,622,261 |
| 2024-06-13 | 5.06 | 5.15 | 5.04 | 5.06 | +0.4% | 71,884 | 36,576,200 |
| 2024-06-12 | 4.96 | 5.1 | 4.92 | 5.04 | +1.61% | 80,649 | 40,736,557 |
| 2024-06-11 | 4.89 | 4.97 | 4.69 | 4.96 | +1.22% | 116,044 | 56,111,464 |
| 2024-06-07 | 4.72 | 4.92 | 4.72 | 4.9 | +5.15% | 124,312 | 60,158,091 |
| 2024-06-06 | 4.9 | 5.09 | 4.6 | 4.66 | -4.51% | 134,106 | 64,160,245 |
| 2024-06-05 | 5.01 | 5.05 | 4.87 | 4.88 | -3.56% | 98,090 | 48,539,389 |
| 2024-06-04 | 5.25 | 5.32 | 4.91 | 5.06 | -4.89% | 160,253 | 80,354,089 |
| 2024-06-03 | 5.42 | 5.43 | 5.21 | 5.32 | -2.03% | 127,177 | 67,541,786 |
| 2024-05-31 | 5.34 | 5.48 | 5.31 | 5.43 | +2.07% | 118,245 | 63,887,213 |
| 2024-05-30 | 5.4 | 5.46 | 5.24 | 5.32 | -1.66% | 166,697 | 88,562,198 |
| 2024-05-29 | 5.58 | 5.86 | 5.38 | 5.41 | -1.1% | 232,030 | 129,062,550 |
| 2024-05-28 | 5.37 | 5.54 | 5.28 | 5.47 | +1.67% | 184,692 | 100,585,750 |
| 2024-05-27 | 5.4 | 5.45 | 5.22 | 5.38 | -1.28% | 168,959 | 89,930,543 |
| 2024-05-24 | 5.5 | 5.61 | 5.34 | 5.45 | -1.62% | 177,397 | 97,173,523 |
| 2024-05-23 | 5.71 | 5.74 | 5.5 | 5.54 | -5.78% | 259,279 | 145,013,412 |
| 2024-05-22 | 5.68 | 5.89 | 5.6 | 5.88 | -0.34% | 406,468 | 233,161,146 |
| 2024-05-21 | 5.34 | 6.36 | 5.29 | 5.9 | +10.28% | 381,468 | 222,680,868 |
| 2024-05-20 | 5.46 | 5.48 | 5.31 | 5.35 | -1.47% | 84,179 | 45,380,490 |
| 2024-05-17 | 5.28 | 5.43 | 5.25 | 5.43 | +2.45% | 98,725 | 52,988,604 |
| 2024-05-16 | 5.24 | 5.36 | 5.24 | 5.3 | +1.53% | 68,415 | 36,375,589 |
| 2024-05-15 | 5.34 | 5.36 | 5.21 | 5.22 | -2.06% | 79,295 | 41,857,381 |
| 2024-05-14 | 5.25 | 5.48 | 5.24 | 5.33 | +2.9% | 108,925 | 58,174,737 |
| 2024-05-13 | 5.25 | 5.29 | 5.12 | 5.18 | -2.26% | 82,636 | 43,168,508 |
| 2024-05-10 | 5.44 | 5.45 | 5.29 | 5.3 | -2.21% | 73,223 | 39,075,848 |
| 2024-05-09 | 5.26 | 5.45 | 5.26 | 5.42 | +2.46% | 75,726 | 40,839,911 |
| 2024-05-08 | 5.34 | 5.34 | 5.24 | 5.29 | -0.19% | 74,289 | 39,345,967 |
| 2024-05-07 | 5.31 | 5.41 | 5.25 | 5.3 | +0.57% | 89,104 | 47,297,647 |
| 2024-05-06 | 5.31 | 5.34 | 5.19 | 5.27 | +1.54% | 84,296 | 44,216,869 |
| 2024-04-30 | 5.26 | 5.26 | 5.06 | 5.19 | -0.57% | 105,412 | 54,288,767 |
| 2024-04-29 | 4.99 | 5.25 | 4.95 | 5.22 | +5.03% | 109,120 | 55,945,668 |
| 2024-04-26 | 4.8 | 5.02 | 4.7 | 4.97 | +3.33% | 107,794 | 52,686,937 |
| 2024-04-25 | 4.68 | 4.87 | 4.61 | 4.81 | +2.34% | 111,908 | 53,619,235 |
| 2024-04-24 | 4.53 | 4.79 | 4.53 | 4.7 | +3.3% | 153,239 | 72,031,719 |
| 2024-04-23 | 4.97 | 4.98 | 4.51 | 4.55 | +5.32% | 180,459 | 83,543,284 |
| 2024-04-22 | 4.44 | 4.46 | 4.2 | 4.32 | -3.14% | 80,239 | 34,833,397 |
| 2024-04-19 | 4.49 | 4.55 | 4.36 | 4.46 | 0% | 77,556 | 34,644,721 |
| 2024-04-18 | 4.59 | 4.59 | 4.4 | 4.46 | -3.46% | 104,265 | 46,814,787 |
| 2024-04-17 | 4.15 | 4.62 | 4.12 | 4.62 | +15.21% | 163,116 | 72,406,069 |
| 2024-04-16 | 4.52 | 4.62 | 4.01 | 4.01 | -13.76% | 186,808 | 77,857,023 |
| 2024-04-15 | 5.15 | 5.18 | 4.55 | 4.65 | -8.46% | 140,897 | 67,052,174 |
| 2024-04-12 | 5.25 | 5.28 | 5.07 | 5.08 | -2.5% | 59,902 | 30,782,686 |
| 2024-04-11 | 5.06 | 5.29 | 5 | 5.21 | +2.56% | 76,436 | 39,624,655 |
| 2024-04-10 | 5.28 | 5.28 | 5.04 | 5.08 | -3.24% | 75,931 | 38,797,517 |
| 2024-04-09 | 5.21 | 5.32 | 5.21 | 5.25 | +0.77% | 52,532 | 27,657,606 |
| 2024-04-08 | 5.45 | 5.5 | 5.2 | 5.21 | -5.27% | 77,800 | 41,209,618 |
| 2024-04-03 | 5.57 | 5.59 | 5.44 | 5.5 | -1.43% | 50,979 | 28,078,166 |
| 2024-04-02 | 5.52 | 5.65 | 5.47 | 5.58 | +0.72% | 73,586 | 40,919,155 |
| 2024-04-01 | 5.43 | 5.55 | 5.41 | 5.54 | +2.59% | 65,119 | 35,780,727 |
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：