股票概览
4.76
-0.21%
-0.01
4.76
开盘价
4.89
最高价
4.73
最低价
123,791
成交量
数据更新至: 2024-06-28
技术指标
4.81
MA5 (5日均线)
4.89
MA10 (10日均线)
5.00
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 | 4.76 | 4.89 | 4.73 | 4.76 | -0.21% | 123,791 | 59,673,389 |
| 2024-06-27 | 4.88 | 4.92 | 4.76 | 4.77 | -3.44% | 141,486 | 68,419,473 |
| 2024-06-26 | 4.76 | 4.95 | 4.65 | 4.94 | +1.65% | 219,799 | 105,102,843 |
| 2024-06-25 | 4.69 | 5.28 | 4.69 | 4.86 | +3.4% | 274,552 | 136,462,684 |
| 2024-06-24 | 4.81 | 4.82 | 4.62 | 4.7 | -3.09% | 158,358 | 74,744,135 |
| 2024-06-21 | 4.93 | 4.97 | 4.85 | 4.85 | -1.42% | 88,532 | 43,351,430 |
| 2024-06-20 | 5.03 | 5.07 | 4.92 | 4.92 | -2.19% | 130,462 | 64,914,329 |
| 2024-06-19 | 5.1 | 5.14 | 5.02 | 5.03 | -1.37% | 96,269 | 48,665,189 |
| 2024-06-18 | 5 | 5.11 | 4.99 | 5.1 | +2% | 133,458 | 67,705,499 |
| 2024-06-17 | 4.96 | 5.1 | 4.91 | 5 | +0.2% | 117,064 | 58,629,890 |
| 2024-06-14 | 5.05 | 5.05 | 4.92 | 4.99 | -0.8% | 123,747 | 61,509,952 |
| 2024-06-13 | 5.13 | 5.22 | 5.02 | 5.03 | -0.98% | 147,092 | 75,199,893 |
| 2024-06-12 | 5 | 5.12 | 4.97 | 5.08 | +1.2% | 118,590 | 60,198,599 |
| 2024-06-11 | 4.95 | 5.05 | 4.8 | 5.02 | +0.6% | 135,578 | 66,855,505 |
| 2024-06-07 | 4.97 | 5.11 | 4.91 | 4.99 | +1.22% | 130,560 | 65,299,153 |
| 2024-06-06 | 5.19 | 5.27 | 4.9 | 4.93 | -5.01% | 254,746 | 127,555,115 |
| 2024-06-05 | 5.37 | 5.52 | 5.19 | 5.19 | -3.35% | 191,562 | 102,276,152 |
| 2024-06-04 | 5.17 | 5.4 | 5.06 | 5.37 | +3.27% | 258,677 | 135,904,613 |
| 2024-06-03 | 5.28 | 5.3 | 5.14 | 5.2 | -2.44% | 176,008 | 91,423,084 |
| 2024-05-31 | 5.39 | 5.44 | 5.32 | 5.33 | -1.11% | 140,693 | 75,345,623 |
| 2024-05-30 | 5.44 | 5.57 | 5.38 | 5.39 | -0.55% | 236,478 | 129,315,945 |
| 2024-05-29 | 5.3 | 5.45 | 5.3 | 5.42 | +1.69% | 166,999 | 90,222,033 |
| 2024-05-28 | 5.5 | 5.5 | 5.32 | 5.33 | -2.38% | 147,232 | 79,138,414 |
| 2024-05-27 | 5.35 | 5.46 | 5.23 | 5.46 | +2.82% | 178,074 | 95,208,169 |
| 2024-05-24 | 5.45 | 5.47 | 5.3 | 5.31 | -2.21% | 173,806 | 93,112,111 |
| 2024-05-23 | 5.61 | 5.62 | 5.38 | 5.43 | -4.06% | 348,817 | 190,329,453 |
| 2024-05-22 | 5.62 | 5.73 | 5.6 | 5.66 | +0.89% | 204,904 | 116,024,687 |
| 2024-05-21 | 5.9 | 5.9 | 5.56 | 5.61 | -8.18% | 535,647 | 304,173,772 |
| 2024-05-20 | 5.9 | 6.25 | 5.86 | 6.11 | +3.38% | 460,425 | 279,550,612 |
| 2024-05-17 | 5.78 | 5.91 | 5.7 | 5.91 | +1.2% | 249,383 | 145,059,545 |
| 2024-05-16 | 5.9 | 5.98 | 5.82 | 5.84 | -1.02% | 224,205 | 132,150,412 |
| 2024-05-15 | 5.81 | 5.99 | 5.72 | 5.9 | +1.55% | 305,978 | 179,902,017 |
| 2024-05-14 | 5.78 | 5.92 | 5.77 | 5.81 | +0.52% | 209,752 | 122,434,282 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.78 | -5.25% | 373,261 | 217,297,544 |
| 2024-05-10 | 6.3 | 6.36 | 6.07 | 6.1 | -4.54% | 479,880 | 295,941,165 |
| 2024-05-09 | 6.4 | 6.62 | 6.29 | 6.39 | +2.4% | 671,920 | 432,646,838 |
| 2024-05-08 | 6.5 | 6.56 | 6.22 | 6.24 | -5.31% | 678,117 | 430,921,770 |
| 2024-05-07 | 6.42 | 6.82 | 6.27 | 6.59 | +8.39% | 1,062,023 | 693,287,200 |
| 2024-05-06 | 5.86 | 6.1 | 5.86 | 6.08 | +5.92% | 568,124 | 340,859,567 |
| 2024-04-30 | 5.95 | 6.03 | 5.72 | 5.74 | -2.71% | 351,026 | 204,809,893 |
| 2024-04-29 | 5.8 | 5.99 | 5.75 | 5.9 | 0% | 502,019 | 296,356,269 |
| 2024-04-26 | 5.86 | 6.01 | 5.8 | 5.9 | -1.99% | 671,764 | 397,164,328 |
| 2024-04-25 | 5.2 | 6.27 | 5.18 | 6.02 | +14.89% | 917,661 | 530,197,349 |
| 2024-04-24 | 5.12 | 5.25 | 5.07 | 5.24 | +1.95% | 260,509 | 135,063,156 |
| 2024-04-23 | 5.16 | 5.29 | 5.09 | 5.14 | -0.96% | 246,955 | 127,816,058 |
| 2024-04-22 | 5.4 | 5.51 | 5.18 | 5.19 | -5.12% | 375,017 | 197,344,935 |
| 2024-04-19 | 5.3 | 5.65 | 5.23 | 5.47 | +1.48% | 526,631 | 289,123,693 |
| 2024-04-18 | 5.58 | 5.65 | 5.36 | 5.39 | -3.23% | 460,713 | 252,674,120 |
| 2024-04-17 | 5.2 | 5.64 | 5.2 | 5.57 | +10.3% | 582,551 | 320,979,079 |
| 2024-04-16 | 5.79 | 5.92 | 5.05 | 5.05 | -14.12% | 724,480 | 385,449,517 |
| 2024-04-15 | 6.31 | 6.56 | 5.76 | 5.88 | -6.37% | 622,393 | 377,937,580 |
| 2024-04-12 | 6.62 | 6.69 | 6.23 | 6.28 | -4.99% | 643,409 | 409,357,503 |
| 2024-04-11 | 6.79 | 6.93 | 6.35 | 6.61 | -4.89% | 747,135 | 494,001,929 |
| 2024-04-10 | 7.39 | 7.45 | 6.95 | 6.95 | -6.71% | 845,995 | 604,273,441 |
| 2024-04-09 | 6.88 | 7.54 | 6.78 | 7.45 | +6.89% | 1,045,809 | 762,945,750 |
| 2024-04-08 | 6.81 | 7.3 | 6.78 | 6.97 | +0.29% | 683,912 | 480,953,473 |
| 2024-04-03 | 6.95 | 7.47 | 6.78 | 6.95 | -2.66% | 1,066,283 | 757,186,596 |
| 2024-04-02 | 6.43 | 7.37 | 6.4 | 7.14 | +9.85% | 1,494,562 | 1,041,350,986 |
| 2024-04-01 | 6.45 | 6.74 | 6.44 | 6.5 | -0.91% | 686,311 | 448,729,190 |
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：