股票概览
4.68
-5.65%
-0.28
4.92
开盘价
4.94
最高价
4.66
最低价
258,266
成交量
数据更新至: 2024-06-28
技术指标
4.70
MA5 (5日均线)
4.81
MA10 (10日均线)
4.97
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 | 4.92 | 4.94 | 4.66 | 4.68 | -5.65% | 258,266 | 123,372,579 |
| 2024-06-27 | 4.79 | 5.02 | 4.72 | 4.96 | +2.9% | 230,783 | 112,724,774 |
| 2024-06-26 | 4.5 | 4.83 | 4.45 | 4.82 | +6.87% | 132,552 | 61,818,788 |
| 2024-06-25 | 4.54 | 4.62 | 4.45 | 4.51 | -0.44% | 95,736 | 43,166,714 |
| 2024-06-24 | 4.66 | 4.71 | 4.5 | 4.53 | -4.23% | 116,284 | 53,286,670 |
| 2024-06-21 | 4.78 | 4.86 | 4.7 | 4.73 | -1.87% | 112,381 | 53,577,320 |
| 2024-06-20 | 5 | 5.03 | 4.81 | 4.82 | -4.37% | 113,613 | 55,618,234 |
| 2024-06-19 | 5.06 | 5.15 | 5.02 | 5.04 | +0.4% | 142,920 | 72,554,007 |
| 2024-06-18 | 4.97 | 5.06 | 4.91 | 5.02 | +1.62% | 126,187 | 63,220,692 |
| 2024-06-17 | 5.05 | 5.06 | 4.9 | 4.94 | -1.98% | 116,431 | 57,718,499 |
| 2024-06-14 | 5.07 | 5.1 | 4.98 | 5.04 | -0.59% | 147,380 | 74,216,122 |
| 2024-06-13 | 5.1 | 5.18 | 5.01 | 5.07 | -0.59% | 107,567 | 54,763,931 |
| 2024-06-12 | 5.05 | 5.16 | 5.01 | 5.1 | +1.19% | 109,067 | 55,680,639 |
| 2024-06-11 | 4.9 | 5.06 | 4.69 | 5.04 | +2.23% | 124,602 | 61,830,005 |
| 2024-06-07 | 4.94 | 5.03 | 4.85 | 4.93 | +1.02% | 145,312 | 71,640,303 |
| 2024-06-06 | 5.17 | 5.24 | 4.82 | 4.88 | -6.15% | 218,544 | 108,273,920 |
| 2024-06-05 | 5.2 | 5.47 | 5.18 | 5.2 | -0.76% | 170,352 | 90,497,806 |
| 2024-06-04 | 5.29 | 5.3 | 5.14 | 5.24 | -1.32% | 97,366 | 50,602,722 |
| 2024-06-03 | 5.52 | 5.57 | 5.24 | 5.31 | -3.98% | 130,693 | 70,051,959 |
| 2024-05-31 | 5.35 | 5.55 | 5.35 | 5.53 | +2.41% | 97,642 | 53,701,509 |
| 2024-05-30 | 5.39 | 5.45 | 5.29 | 5.4 | -0.18% | 80,624 | 43,497,010 |
| 2024-05-29 | 5.42 | 5.51 | 5.37 | 5.41 | +0.19% | 70,043 | 38,125,473 |
| 2024-05-28 | 5.48 | 5.53 | 5.34 | 5.4 | -0.92% | 80,062 | 43,464,522 |
| 2024-05-27 | 5.51 | 5.55 | 5.35 | 5.45 | -0.18% | 109,204 | 58,980,746 |
| 2024-05-24 | 5.68 | 5.68 | 5.46 | 5.46 | -2.67% | 102,533 | 56,748,453 |
| 2024-05-23 | 5.81 | 5.81 | 5.57 | 5.61 | -3.11% | 105,141 | 59,359,303 |
| 2024-05-22 | 5.68 | 5.81 | 5.61 | 5.79 | +1.94% | 94,958 | 54,468,830 |
| 2024-05-21 | 5.83 | 5.84 | 5.66 | 5.68 | -2.41% | 103,123 | 58,889,878 |
| 2024-05-20 | 5.86 | 5.98 | 5.75 | 5.82 | -0.34% | 127,154 | 74,517,113 |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.84 | +1.74% | 122,101 | 70,633,038 |
| 2024-05-16 | 5.56 | 5.81 | 5.56 | 5.74 | +3.42% | 140,156 | 80,235,140 |
| 2024-05-15 | 5.52 | 5.69 | 5.49 | 5.55 | -0.54% | 83,170 | 46,553,011 |
| 2024-05-14 | 5.52 | 5.64 | 5.47 | 5.58 | +1.82% | 120,392 | 66,838,646 |
| 2024-05-13 | 5.67 | 5.68 | 5.47 | 5.48 | -4.86% | 150,353 | 83,351,786 |
| 2024-05-10 | 5.9 | 5.97 | 5.73 | 5.76 | -2.37% | 114,945 | 66,683,840 |
| 2024-05-09 | 5.89 | 5.97 | 5.86 | 5.9 | +0.68% | 95,359 | 56,457,567 |
| 2024-05-08 | 6.04 | 6.04 | 5.84 | 5.86 | -2.98% | 126,006 | 74,375,740 |
| 2024-05-07 | 6 | 6.13 | 5.94 | 6.04 | +0.67% | 142,710 | 86,351,600 |
| 2024-05-06 | 6.26 | 6.3 | 5.95 | 6 | -1.32% | 201,053 | 122,200,326 |
| 2024-04-30 | 6.15 | 6.18 | 5.98 | 6.08 | -0.65% | 140,889 | 85,450,267 |
| 2024-04-29 | 5.89 | 6.14 | 5.89 | 6.12 | +4.44% | 144,209 | 87,190,140 |
| 2024-04-26 | 5.69 | 5.9 | 5.65 | 5.86 | +2.81% | 222,793 | 129,930,387 |
| 2024-04-25 | 5.79 | 5.82 | 5.66 | 5.7 | -2.06% | 127,701 | 73,126,223 |
| 2024-04-24 | 5.49 | 5.84 | 5.47 | 5.82 | +6.2% | 160,999 | 91,513,059 |
| 2024-04-23 | 5.33 | 5.54 | 5.33 | 5.48 | +2.81% | 125,974 | 68,856,333 |
| 2024-04-22 | 5.19 | 5.42 | 5.05 | 5.33 | +0.57% | 133,665 | 70,609,895 |
| 2024-04-19 | 5.47 | 5.47 | 5.25 | 5.3 | -3.11% | 167,380 | 89,267,595 |
| 2024-04-18 | 5.59 | 5.65 | 5.45 | 5.47 | -2.84% | 156,347 | 86,421,085 |
| 2024-04-17 | 5.48 | 5.71 | 5.46 | 5.63 | +6.03% | 204,458 | 114,790,839 |
| 2024-04-16 | 5.72 | 5.83 | 5.29 | 5.31 | -8.92% | 204,771 | 111,836,075 |
| 2024-04-15 | 6.07 | 6.19 | 5.76 | 5.83 | -5.66% | 197,870 | 117,266,617 |
| 2024-04-12 | 6.47 | 6.52 | 6.17 | 6.18 | -6.65% | 263,686 | 166,064,262 |
| 2024-04-11 | 5.95 | 6.9 | 5.92 | 6.62 | +9.78% | 390,554 | 255,881,480 |
| 2024-04-10 | 6.33 | 6.35 | 5.94 | 6.03 | -5.04% | 188,028 | 114,611,376 |
| 2024-04-09 | 6.24 | 6.38 | 6.22 | 6.35 | +1.76% | 125,403 | 79,169,152 |
| 2024-04-08 | 6.33 | 6.47 | 6.22 | 6.24 | -4.15% | 152,820 | 96,554,875 |
| 2024-04-03 | 6.75 | 6.78 | 6.34 | 6.51 | -4.41% | 268,557 | 174,231,839 |
| 2024-04-02 | 7.03 | 7.03 | 6.73 | 6.81 | -3.54% | 183,521 | 125,342,719 |
| 2024-04-01 | 6.88 | 7.12 | 6.86 | 7.06 | +2.17% | 195,085 | 136,914,275 |
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：