股票概览
4.9
+1.66%
+0.08
4.82
开盘价
4.94
最高价
4.8
最低价
96,453
成交量
数据更新至: 2024-06-28
技术指标
4.84
MA5 (5日均线)
4.96
MA10 (10日均线)
5.11
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 | 4.82 | 4.94 | 4.8 | 4.9 | +1.66% | 96,453 | 47,247,660 |
| 2024-06-27 | 4.92 | 4.93 | 4.81 | 4.82 | -2.23% | 88,153 | 42,920,549 |
| 2024-06-26 | 4.78 | 4.94 | 4.76 | 4.93 | +2.71% | 97,433 | 47,222,141 |
| 2024-06-25 | 4.81 | 4.86 | 4.73 | 4.8 | +0.84% | 94,629 | 45,423,615 |
| 2024-06-24 | 4.95 | 4.95 | 4.75 | 4.76 | -4.42% | 118,838 | 57,236,606 |
| 2024-06-21 | 5 | 5.09 | 4.95 | 4.98 | -0.4% | 85,655 | 42,938,775 |
| 2024-06-20 | 5.11 | 5.19 | 4.98 | 5 | -2.72% | 115,480 | 58,640,184 |
| 2024-06-19 | 5.16 | 5.17 | 5.06 | 5.14 | 0% | 96,423 | 49,466,405 |
| 2024-06-18 | 5.11 | 5.19 | 5.1 | 5.14 | +0.39% | 77,599 | 39,987,867 |
| 2024-06-17 | 5.19 | 5.22 | 5.12 | 5.12 | -1.54% | 79,656 | 41,107,157 |
| 2024-06-14 | 5.17 | 5.21 | 5.11 | 5.2 | +0.58% | 99,567 | 51,465,933 |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | -1.71% | 134,378 | 69,807,649 |
| 2024-06-12 | 5.09 | 5.29 | 5.06 | 5.26 | +3.34% | 175,060 | 91,105,773 |
| 2024-06-11 | 5.07 | 5.1 | 4.96 | 5.09 | 0% | 107,730 | 54,284,770 |
| 2024-06-07 | 5.03 | 5.12 | 4.98 | 5.09 | +2.83% | 158,859 | 80,339,803 |
| 2024-06-06 | 5.18 | 5.25 | 4.88 | 4.95 | -5.35% | 227,536 | 114,369,626 |
| 2024-06-05 | 5.44 | 5.44 | 5.2 | 5.23 | -3.86% | 180,460 | 95,289,339 |
| 2024-06-04 | 5.56 | 5.6 | 5.33 | 5.44 | -2.86% | 185,363 | 100,839,842 |
| 2024-06-03 | 5.64 | 5.67 | 5.54 | 5.6 | -0.71% | 185,644 | 104,001,098 |
| 2024-05-31 | 5.53 | 5.69 | 5.5 | 5.64 | +1.62% | 207,351 | 116,021,577 |
| 2024-05-30 | 5.7 | 5.7 | 5.53 | 5.55 | -3.48% | 195,911 | 109,797,154 |
| 2024-05-29 | 5.7 | 5.79 | 5.64 | 5.75 | +0.52% | 187,057 | 106,972,283 |
| 2024-05-28 | 5.79 | 5.82 | 5.67 | 5.72 | -2.72% | 161,575 | 92,661,427 |
| 2024-05-27 | 5.88 | 5.92 | 5.77 | 5.88 | 0% | 188,722 | 110,181,506 |
| 2024-05-24 | 5.99 | 6.03 | 5.83 | 5.88 | -0.17% | 276,220 | 163,777,075 |
| 2024-05-23 | 6.14 | 6.28 | 5.85 | 5.89 | -4.85% | 440,646 | 265,136,900 |
| 2024-05-22 | 6.5 | 6.7 | 6.19 | 6.19 | +0.16% | 499,995 | 321,276,596 |
| 2024-05-21 | 6.25 | 6.25 | 6.13 | 6.18 | -2.22% | 214,527 | 132,410,528 |
| 2024-05-20 | 6.11 | 6.38 | 6.11 | 6.32 | +1.94% | 377,858 | 236,712,901 |
| 2024-05-17 | 6.19 | 6.32 | 6.05 | 6.2 | -1.12% | 371,191 | 228,536,892 |
| 2024-05-16 | 6.48 | 6.52 | 6.23 | 6.27 | -3.39% | 379,177 | 240,486,694 |
| 2024-05-15 | 6.48 | 6.51 | 6.22 | 6.49 | +0.93% | 423,532 | 269,726,910 |
| 2024-05-14 | 6.58 | 6.83 | 6.31 | 6.43 | -4.74% | 579,861 | 376,484,195 |
| 2024-05-13 | 6.99 | 7.27 | 6.58 | 6.75 | -4.53% | 826,834 | 570,603,193 |
| 2024-05-10 | 8.2 | 8.49 | 6.9 | 7.07 | -10.96% | 1,253,596 | 946,786,679 |
| 2024-05-09 | 7.38 | 7.94 | 7.24 | 7.94 | +19.94% | 1,101,417 | 837,220,005 |
| 2024-05-08 | 6.62 | 6.62 | 6.46 | 6.62 | +19.93% | 479,718 | 317,505,624 |
| 2024-05-07 | 5.69 | 5.69 | 5.5 | 5.52 | -3.16% | 211,797 | 117,604,035 |
| 2024-05-06 | 5.55 | 5.73 | 5.4 | 5.7 | +4.97% | 282,741 | 157,009,065 |
| 2024-04-30 | 5.36 | 5.53 | 5.35 | 5.43 | +1.12% | 255,693 | 139,187,495 |
| 2024-04-29 | 5.23 | 5.39 | 5.17 | 5.37 | +2.48% | 199,427 | 105,743,535 |
| 2024-04-26 | 5.15 | 5.41 | 5.14 | 5.24 | +0.96% | 250,095 | 132,138,294 |
| 2024-04-25 | 5.2 | 5.26 | 5.11 | 5.19 | -2.26% | 157,651 | 81,793,844 |
| 2024-04-24 | 5.02 | 5.41 | 4.95 | 5.31 | +5.99% | 251,558 | 131,044,153 |
| 2024-04-23 | 5.18 | 5.19 | 4.98 | 5.01 | -4.93% | 205,534 | 103,996,425 |
| 2024-04-22 | 5.17 | 5.27 | 5.04 | 5.27 | +2.73% | 153,087 | 79,003,530 |
| 2024-04-19 | 5.03 | 5.21 | 5.01 | 5.13 | +0.39% | 144,850 | 73,967,657 |
| 2024-04-18 | 4.95 | 5.27 | 4.87 | 5.11 | +4.07% | 189,159 | 96,841,232 |
| 2024-04-17 | 4.55 | 4.93 | 4.55 | 4.91 | +10.09% | 151,093 | 72,436,333 |
| 2024-04-16 | 4.77 | 4.77 | 4.38 | 4.46 | -7.85% | 163,818 | 73,774,436 |
| 2024-04-15 | 5.21 | 5.22 | 4.71 | 4.84 | -7.28% | 176,374 | 86,756,442 |
| 2024-04-12 | 5.12 | 5.31 | 5.12 | 5.22 | +1.95% | 135,942 | 71,394,013 |
| 2024-04-11 | 5.1 | 5.24 | 5.03 | 5.12 | +0.2% | 94,346 | 48,619,630 |
| 2024-04-10 | 5.25 | 5.26 | 5 | 5.11 | -3.22% | 115,065 | 58,914,116 |
| 2024-04-09 | 5.19 | 5.29 | 5.17 | 5.28 | +1.73% | 112,065 | 58,683,788 |
| 2024-04-08 | 5.34 | 5.37 | 5.16 | 5.19 | -4.24% | 142,830 | 75,021,570 |
| 2024-04-03 | 5.51 | 5.55 | 5.36 | 5.42 | -2.52% | 216,686 | 117,706,441 |
| 2024-04-02 | 5.47 | 5.8 | 5.4 | 5.56 | -0.36% | 328,788 | 183,703,553 |
| 2024-04-01 | 5.18 | 5.86 | 5.15 | 5.58 | +8.77% | 387,620 | 211,558,280 |
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：