股票概览
4.63
-1.28%
-0.06
4.72
开盘价
4.82
最高价
4.61
最低价
158,546
成交量
数据更新至: 2024-06-28
技术指标
4.79
MA5 (5日均线)
4.88
MA10 (10日均线)
4.77
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 | 4.72 | 4.82 | 4.61 | 4.63 | -1.28% | 158,546 | 74,665,496 |
| 2024-06-27 | 4.83 | 4.86 | 4.69 | 4.69 | -3.7% | 164,255 | 78,179,511 |
| 2024-06-26 | 4.64 | 4.92 | 4.58 | 4.87 | +3.62% | 194,257 | 93,101,680 |
| 2024-06-25 | 5 | 5.09 | 4.65 | 4.7 | -7.11% | 252,737 | 121,809,680 |
| 2024-06-24 | 4.95 | 5.14 | 4.86 | 5.06 | +1% | 243,221 | 122,437,516 |
| 2024-06-21 | 5.02 | 5.14 | 4.96 | 5.01 | +0.6% | 264,309 | 133,650,717 |
| 2024-06-20 | 4.87 | 5.1 | 4.82 | 4.98 | +1.01% | 288,403 | 144,200,679 |
| 2024-06-19 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 183,074 | 91,083,179 |
| 2024-06-18 | 4.91 | 5.12 | 4.89 | 5.06 | +3.27% | 245,683 | 123,606,254 |
| 2024-06-17 | 4.86 | 5.02 | 4.82 | 4.9 | -2.78% | 263,573 | 129,018,223 |
| 2024-06-14 | 4.64 | 5.29 | 4.52 | 5.04 | +9.33% | 392,682 | 194,832,441 |
| 2024-06-13 | 4.64 | 4.74 | 4.58 | 4.61 | -0.65% | 106,760 | 49,482,322 |
| 2024-06-12 | 4.53 | 4.68 | 4.53 | 4.64 | +1.53% | 124,308 | 57,477,007 |
| 2024-06-11 | 4.58 | 4.66 | 4.4 | 4.57 | +2.24% | 151,082 | 68,412,817 |
| 2024-06-07 | 4.28 | 4.48 | 4.28 | 4.47 | +4.44% | 169,119 | 74,650,978 |
| 2024-06-06 | 4.46 | 4.54 | 4.2 | 4.28 | -6.14% | 236,403 | 102,058,458 |
| 2024-06-05 | 4.63 | 4.65 | 4.41 | 4.56 | -5% | 187,977 | 85,679,938 |
| 2024-06-04 | 4.68 | 4.88 | 4.51 | 4.8 | +0.84% | 221,830 | 103,866,806 |
| 2024-06-03 | 4.88 | 4.92 | 4.68 | 4.76 | -3.25% | 146,304 | 70,084,044 |
| 2024-05-31 | 4.9 | 4.99 | 4.9 | 4.92 | +0.61% | 123,830 | 61,240,452 |
| 2024-05-30 | 4.97 | 5 | 4.87 | 4.89 | -2.2% | 134,191 | 66,013,912 |
| 2024-05-29 | 4.96 | 5.09 | 4.95 | 5 | 0% | 140,522 | 70,521,754 |
| 2024-05-28 | 5.06 | 5.18 | 4.98 | 5 | -1.77% | 140,109 | 70,787,881 |
| 2024-05-27 | 5.08 | 5.09 | 4.95 | 5.09 | +0.79% | 134,926 | 67,780,764 |
| 2024-05-24 | 5.15 | 5.18 | 5.01 | 5.05 | -1.94% | 166,634 | 84,559,682 |
| 2024-05-23 | 5.27 | 5.34 | 5.08 | 5.15 | -3.38% | 237,476 | 122,828,311 |
| 2024-05-22 | 5.28 | 5.4 | 5.15 | 5.33 | +1.52% | 303,627 | 160,485,947 |
| 2024-05-21 | 5.32 | 5.64 | 5.05 | 5.25 | -12.5% | 522,519 | 278,629,182 |
| 2024-05-20 | 5.93 | 6.22 | 5.93 | 6 | -1.32% | 392,978 | 238,815,117 |
| 2024-05-17 | 5.85 | 6.15 | 5.69 | 6.08 | +4.11% | 468,552 | 275,981,706 |
| 2024-05-16 | 5.95 | 6.18 | 5.76 | 5.84 | -4.26% | 462,151 | 275,385,900 |
| 2024-05-15 | 6.53 | 6.76 | 6.1 | 6.1 | -8.13% | 546,140 | 344,602,927 |
| 2024-05-14 | 6.13 | 6.65 | 6.07 | 6.64 | +5.73% | 598,983 | 378,854,102 |
| 2024-05-13 | 6.02 | 6.48 | 5.81 | 6.28 | +0.16% | 597,437 | 366,074,011 |
| 2024-05-10 | 5.9 | 6.53 | 5.87 | 6.27 | +6.81% | 772,472 | 475,709,316 |
| 2024-05-09 | 5.82 | 6.1 | 5.77 | 5.87 | +2.44% | 468,067 | 276,619,494 |
| 2024-05-08 | 5.82 | 5.89 | 5.7 | 5.73 | -5.13% | 368,651 | 213,310,783 |
| 2024-05-07 | 5.79 | 6.23 | 5.67 | 6.04 | +3.6% | 672,289 | 396,398,965 |
| 2024-05-06 | 5.88 | 6.08 | 5.73 | 5.83 | +0.52% | 606,474 | 356,621,051 |
| 2024-04-30 | 6.01 | 6.28 | 5.71 | 5.8 | -8.66% | 810,271 | 481,636,513 |
| 2024-04-29 | 6 | 6.67 | 5.7 | 6.35 | +14.21% | 1,042,362 | 651,951,009 |
| 2024-04-26 | 5.17 | 5.56 | 4.79 | 5.56 | +20.09% | 462,220 | 239,195,307 |
| 2024-04-25 | 4.7 | 4.86 | 4.51 | 4.63 | -0.64% | 122,944 | 58,121,432 |
| 2024-04-24 | 4.63 | 4.75 | 4.61 | 4.66 | +1.75% | 98,426 | 46,082,590 |
| 2024-04-23 | 4.59 | 4.68 | 4.5 | 4.58 | +2% | 100,463 | 46,077,135 |
| 2024-04-22 | 4.59 | 4.65 | 4.4 | 4.49 | -2.18% | 124,960 | 56,345,658 |
| 2024-04-19 | 4.65 | 4.77 | 4.55 | 4.59 | -2.75% | 111,599 | 51,774,558 |
| 2024-04-18 | 4.89 | 4.9 | 4.55 | 4.72 | -1.46% | 173,128 | 81,940,370 |
| 2024-04-17 | 4.38 | 4.79 | 4.38 | 4.79 | +12.71% | 238,974 | 111,208,894 |
| 2024-04-16 | 4.78 | 4.93 | 4.23 | 4.25 | -12.91% | 262,676 | 116,766,917 |
| 2024-04-15 | 5.54 | 5.62 | 4.58 | 4.88 | -12.23% | 319,783 | 158,588,780 |
| 2024-04-12 | 5.65 | 5.73 | 5.53 | 5.56 | -1.59% | 90,549 | 50,812,558 |
| 2024-04-11 | 5.59 | 5.81 | 5.5 | 5.65 | +0.36% | 112,099 | 63,821,763 |
| 2024-04-10 | 5.88 | 5.9 | 5.5 | 5.63 | -4.25% | 151,748 | 85,729,051 |
| 2024-04-09 | 5.88 | 6.06 | 5.81 | 5.88 | -0.17% | 114,545 | 67,948,140 |
| 2024-04-08 | 6.24 | 6.25 | 5.81 | 5.89 | -6.06% | 160,361 | 96,431,653 |
| 2024-04-03 | 6.4 | 6.4 | 6.25 | 6.27 | -1.88% | 112,860 | 71,039,956 |
| 2024-04-02 | 6.28 | 6.46 | 6.22 | 6.39 | +1.59% | 166,536 | 105,819,344 |
| 2024-04-01 | 6.33 | 6.48 | 6.21 | 6.29 | +2.28% | 147,639 | 92,983,301 |
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：