股票概览
4.68
+0.65%
+0.03
4.65
开盘价
4.8
最高价
4.62
最低价
50,002
成交量
数据更新至: 2024-06-28
技术指标
4.66
MA5 (5日均线)
4.77
MA10 (10日均线)
4.87
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 | 4.65 | 4.8 | 4.62 | 4.68 | +0.65% | 50,002 | 23,589,121 |
| 2024-06-27 | 4.72 | 4.8 | 4.64 | 4.65 | -2.11% | 44,133 | 20,826,239 |
| 2024-06-26 | 4.63 | 4.76 | 4.61 | 4.75 | +2.81% | 51,576 | 24,204,423 |
| 2024-06-25 | 4.67 | 4.7 | 4.59 | 4.62 | 0% | 45,212 | 21,018,693 |
| 2024-06-24 | 4.77 | 4.77 | 4.57 | 4.62 | -3.75% | 75,958 | 35,375,454 |
| 2024-06-21 | 4.83 | 4.93 | 4.79 | 4.8 | -0.83% | 48,258 | 23,463,956 |
| 2024-06-20 | 4.92 | 4.97 | 4.81 | 4.84 | -2.22% | 47,813 | 23,360,055 |
| 2024-06-19 | 4.99 | 4.99 | 4.91 | 4.95 | -0.4% | 43,642 | 21,617,573 |
| 2024-06-18 | 4.85 | 4.98 | 4.82 | 4.97 | +2.47% | 67,986 | 33,451,826 |
| 2024-06-17 | 4.9 | 4.92 | 4.82 | 4.85 | -1.02% | 41,724 | 20,256,195 |
| 2024-06-14 | 4.91 | 4.95 | 4.85 | 4.9 | 0% | 54,013 | 26,465,255 |
| 2024-06-13 | 4.96 | 5 | 4.88 | 4.9 | -1.8% | 55,307 | 27,254,527 |
| 2024-06-12 | 4.9 | 5 | 4.9 | 4.99 | +1.22% | 57,207 | 28,440,728 |
| 2024-06-11 | 4.86 | 4.95 | 4.78 | 4.93 | +1.23% | 65,583 | 31,927,560 |
| 2024-06-07 | 4.82 | 4.89 | 4.77 | 4.87 | +2.31% | 76,961 | 37,223,713 |
| 2024-06-06 | 4.99 | 5.05 | 4.73 | 4.76 | -4.61% | 136,261 | 65,827,758 |
| 2024-06-05 | 5.05 | 5.09 | 4.98 | 4.99 | -1.77% | 67,103 | 33,826,676 |
| 2024-06-04 | 5.02 | 5.08 | 4.93 | 5.08 | 0% | 94,871 | 47,443,358 |
| 2024-06-03 | 5.22 | 5.23 | 5.03 | 5.08 | -2.68% | 111,020 | 56,512,289 |
| 2024-05-31 | 5.22 | 5.25 | 5.19 | 5.22 | 0% | 87,881 | 45,917,285 |
| 2024-05-30 | 5.33 | 5.35 | 5.21 | 5.22 | -2.06% | 95,414 | 50,102,846 |
| 2024-05-29 | 5.29 | 5.43 | 5.28 | 5.33 | +0.57% | 83,926 | 45,008,259 |
| 2024-05-28 | 5.45 | 5.46 | 5.29 | 5.3 | -3.28% | 131,273 | 70,257,915 |
| 2024-05-27 | 5.6 | 5.61 | 5.36 | 5.48 | -2.49% | 152,292 | 82,814,523 |
| 2024-05-24 | 5.63 | 5.76 | 5.61 | 5.62 | -1.75% | 117,207 | 66,582,466 |
| 2024-05-23 | 5.83 | 5.85 | 5.6 | 5.72 | -3.05% | 213,055 | 121,639,452 |
| 2024-05-22 | 5.7 | 5.9 | 5.66 | 5.9 | +3.33% | 255,675 | 148,833,095 |
| 2024-05-21 | 5.79 | 5.83 | 5.65 | 5.71 | -1.38% | 165,696 | 94,460,567 |
| 2024-05-20 | 5.6 | 5.93 | 5.6 | 5.79 | +4.7% | 289,595 | 167,757,270 |
| 2024-05-17 | 5.52 | 5.57 | 5.42 | 5.53 | -1.43% | 123,038 | 67,670,461 |
| 2024-05-16 | 5.61 | 5.66 | 5.58 | 5.61 | +0.36% | 107,699 | 60,475,672 |
| 2024-05-15 | 5.77 | 5.81 | 5.57 | 5.59 | -3.12% | 172,564 | 97,743,024 |
| 2024-05-14 | 5.86 | 5.92 | 5.75 | 5.77 | -2.86% | 200,170 | 116,411,837 |
| 2024-05-13 | 5.73 | 5.94 | 5.62 | 5.94 | +3.66% | 287,161 | 166,748,844 |
| 2024-05-10 | 5.85 | 5.87 | 5.71 | 5.73 | -3.7% | 250,868 | 144,766,907 |
| 2024-05-09 | 5.8 | 6.07 | 5.78 | 5.95 | +0.51% | 376,896 | 222,968,080 |
| 2024-05-08 | 5.65 | 6.39 | 5.56 | 5.92 | +4.41% | 561,703 | 336,249,776 |
| 2024-05-07 | 5.72 | 5.73 | 5.58 | 5.67 | -2.07% | 255,657 | 144,522,828 |
| 2024-05-06 | 5.64 | 5.83 | 5.6 | 5.79 | +1.58% | 392,695 | 224,440,204 |
| 2024-04-30 | 5.41 | 5.74 | 5.33 | 5.7 | +5.95% | 420,152 | 232,754,978 |
| 2024-04-29 | 5.31 | 5.44 | 5.27 | 5.38 | +1.32% | 194,218 | 104,377,534 |
| 2024-04-26 | 5.23 | 5.33 | 5.18 | 5.31 | -0.19% | 213,163 | 112,011,294 |
| 2024-04-25 | 5.1 | 5.55 | 5.08 | 5.32 | +2.9% | 261,110 | 139,482,833 |
| 2024-04-24 | 5.06 | 5.28 | 5.06 | 5.17 | +2.58% | 161,254 | 83,309,774 |
| 2024-04-23 | 5.14 | 5.2 | 4.99 | 5.04 | -1.95% | 164,406 | 83,337,009 |
| 2024-04-22 | 5.32 | 5.37 | 5.11 | 5.14 | -4.1% | 205,778 | 106,730,265 |
| 2024-04-19 | 5.33 | 5.58 | 5.31 | 5.36 | -1.47% | 292,829 | 158,578,021 |
| 2024-04-18 | 5.28 | 5.62 | 5.23 | 5.44 | +2.64% | 398,250 | 217,410,217 |
| 2024-04-17 | 4.99 | 5.3 | 4.98 | 5.3 | +8.16% | 260,196 | 135,445,227 |
| 2024-04-16 | 5.12 | 5.16 | 4.76 | 4.9 | -7.2% | 269,749 | 133,183,618 |
| 2024-04-15 | 5.12 | 5.43 | 4.88 | 5.28 | +0.38% | 321,229 | 165,520,946 |
| 2024-04-12 | 5.08 | 5.47 | 5.08 | 5.26 | +3.34% | 292,962 | 155,885,104 |
| 2024-04-11 | 4.95 | 5.12 | 4.89 | 5.09 | +3.46% | 128,667 | 65,235,168 |
| 2024-04-10 | 5.06 | 5.08 | 4.88 | 4.92 | -3.34% | 89,325 | 44,141,458 |
| 2024-04-09 | 5.02 | 5.09 | 4.96 | 5.09 | +1.6% | 68,693 | 34,632,783 |
| 2024-04-08 | 5.14 | 5.15 | 5 | 5.01 | -2.53% | 58,261 | 29,443,260 |
| 2024-04-03 | 5.12 | 5.2 | 5.08 | 5.14 | -0.58% | 80,599 | 41,331,777 |
| 2024-04-02 | 5.13 | 5.21 | 5.08 | 5.17 | +1.37% | 99,833 | 51,353,467 |
| 2024-04-01 | 4.94 | 5.1 | 4.93 | 5.1 | +3.24% | 97,378 | 49,162,038 |
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：