股票概览
4.72
+1.07%
+0.05
4.62
开盘价
4.85
最高价
4.6
最低价
213,752
成交量
数据更新至: 2024-06-28
技术指标
4.53
MA5 (5日均线)
4.58
MA10 (10日均线)
4.63
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 | 4.62 | 4.85 | 4.6 | 4.72 | +1.07% | 213,752 | 100,868,785 |
| 2024-06-27 | 4.48 | 4.95 | 4.44 | 4.67 | +3.78% | 270,568 | 126,664,565 |
| 2024-06-26 | 4.33 | 4.51 | 4.27 | 4.5 | +3.21% | 104,024 | 45,859,810 |
| 2024-06-25 | 4.4 | 4.46 | 4.33 | 4.36 | -0.91% | 84,745 | 37,190,939 |
| 2024-06-24 | 4.55 | 4.56 | 4.37 | 4.4 | -3.93% | 131,186 | 58,040,791 |
| 2024-06-21 | 4.56 | 4.66 | 4.52 | 4.58 | +0.44% | 86,850 | 39,932,532 |
| 2024-06-20 | 4.78 | 4.79 | 4.55 | 4.56 | -4.2% | 146,776 | 68,152,508 |
| 2024-06-19 | 4.74 | 4.85 | 4.71 | 4.76 | +0.42% | 185,778 | 88,811,034 |
| 2024-06-18 | 4.55 | 4.77 | 4.54 | 4.74 | +4.18% | 193,470 | 90,780,006 |
| 2024-06-17 | 4.65 | 4.65 | 4.54 | 4.55 | -1.73% | 92,983 | 42,496,117 |
| 2024-06-14 | 4.56 | 4.66 | 4.52 | 4.63 | +0.65% | 107,469 | 49,684,750 |
| 2024-06-13 | 4.73 | 4.73 | 4.59 | 4.6 | -2.13% | 119,187 | 55,198,876 |
| 2024-06-12 | 4.66 | 4.71 | 4.63 | 4.7 | +1.29% | 124,664 | 58,305,033 |
| 2024-06-11 | 4.54 | 4.65 | 4.48 | 4.64 | +1.53% | 122,401 | 56,001,811 |
| 2024-06-07 | 4.5 | 4.58 | 4.48 | 4.57 | +2.93% | 131,807 | 59,852,159 |
| 2024-06-06 | 4.6 | 4.66 | 4.33 | 4.44 | -3.48% | 207,317 | 92,294,704 |
| 2024-06-05 | 4.7 | 4.74 | 4.59 | 4.6 | -2.13% | 109,916 | 51,352,854 |
| 2024-06-04 | 4.74 | 4.76 | 4.62 | 4.7 | -2.08% | 158,814 | 74,285,573 |
| 2024-06-03 | 4.99 | 5.03 | 4.73 | 4.8 | -3.61% | 192,901 | 93,665,587 |
| 2024-05-31 | 4.88 | 5 | 4.87 | 4.98 | +1.63% | 153,087 | 75,879,560 |
| 2024-05-30 | 4.88 | 4.98 | 4.82 | 4.9 | 0% | 165,822 | 81,213,365 |
| 2024-05-29 | 4.88 | 4.94 | 4.83 | 4.9 | -0.2% | 160,434 | 78,347,546 |
| 2024-05-28 | 5.03 | 5.04 | 4.86 | 4.91 | -3.54% | 242,114 | 119,270,664 |
| 2024-05-27 | 5.13 | 5.19 | 5.05 | 5.09 | +2% | 255,094 | 130,612,987 |
| 2024-05-24 | 5.2 | 5.21 | 4.99 | 4.99 | -4.95% | 294,142 | 148,776,317 |
| 2024-05-23 | 5.2 | 5.44 | 5.19 | 5.25 | +0.38% | 305,540 | 161,567,448 |
| 2024-05-22 | 5.36 | 5.38 | 5.2 | 5.23 | -1.69% | 206,703 | 109,108,783 |
| 2024-05-21 | 5.42 | 5.44 | 5.26 | 5.32 | -2.74% | 256,639 | 136,603,586 |
| 2024-05-20 | 5.58 | 5.63 | 5.42 | 5.47 | -3.01% | 333,714 | 183,868,041 |
| 2024-05-17 | 5.57 | 5.73 | 5.44 | 5.64 | +1.99% | 352,120 | 197,218,515 |
| 2024-05-16 | 5.42 | 5.62 | 5.42 | 5.53 | +2.22% | 342,128 | 189,387,783 |
| 2024-05-15 | 5.36 | 5.55 | 5.27 | 5.41 | +0.93% | 305,177 | 165,844,163 |
| 2024-05-14 | 5.33 | 5.42 | 5.31 | 5.36 | +1.71% | 177,275 | 95,002,409 |
| 2024-05-13 | 5.39 | 5.42 | 5.26 | 5.27 | -3.66% | 253,928 | 135,072,082 |
| 2024-05-10 | 5.62 | 5.67 | 5.42 | 5.47 | -3.7% | 373,467 | 205,648,097 |
| 2024-05-09 | 5.57 | 5.75 | 5.52 | 5.68 | +0.53% | 391,542 | 220,170,987 |
| 2024-05-08 | 5.63 | 5.84 | 5.54 | 5.65 | 0% | 452,251 | 258,724,530 |
| 2024-05-07 | 5.68 | 5.76 | 5.58 | 5.65 | 0% | 399,801 | 226,721,978 |
| 2024-05-06 | 5.8 | 5.85 | 5.62 | 5.65 | -3.25% | 601,551 | 342,944,588 |
| 2024-04-30 | 5.73 | 6.15 | 5.7 | 5.84 | -0.17% | 767,869 | 456,377,666 |
| 2024-04-29 | 5.7 | 6.08 | 5.64 | 5.85 | +2.45% | 818,459 | 479,758,915 |
| 2024-04-26 | 5.87 | 6.13 | 5.65 | 5.71 | -2.23% | 1,006,800 | 592,093,389 |
| 2024-04-25 | 5.35 | 6.26 | 5.32 | 5.84 | +10.61% | 954,257 | 538,865,719 |
| 2024-04-24 | 4.98 | 5.45 | 4.95 | 5.28 | +3.94% | 430,920 | 224,236,038 |
| 2024-04-23 | 4.87 | 5.35 | 4.75 | 5.08 | +4.1% | 407,320 | 207,091,417 |
| 2024-04-22 | 4.79 | 5.12 | 4.77 | 4.88 | +1.88% | 321,175 | 158,815,248 |
| 2024-04-19 | 4.49 | 4.95 | 4.47 | 4.79 | +5.97% | 364,826 | 173,728,049 |
| 2024-04-18 | 4.57 | 4.63 | 4.46 | 4.52 | -1.53% | 184,877 | 83,898,014 |
| 2024-04-17 | 4.3 | 4.6 | 4.3 | 4.59 | +9.55% | 266,074 | 119,445,269 |
| 2024-04-16 | 4.55 | 4.59 | 4.16 | 4.19 | -9.7% | 271,267 | 117,076,693 |
| 2024-04-15 | 5.03 | 5.1 | 4.5 | 4.64 | -6.45% | 288,138 | 137,164,657 |
| 2024-04-12 | 5.14 | 5.24 | 4.96 | 4.96 | -2.94% | 216,665 | 110,033,362 |
| 2024-04-11 | 5.22 | 5.37 | 5.11 | 5.11 | -3.77% | 220,796 | 115,694,206 |
| 2024-04-10 | 5.57 | 5.57 | 5.27 | 5.31 | -4.5% | 245,443 | 131,767,605 |
| 2024-04-09 | 5.56 | 5.65 | 5.48 | 5.56 | -1.59% | 282,378 | 156,614,113 |
| 2024-04-08 | 5.31 | 5.69 | 5.18 | 5.65 | +5.02% | 464,958 | 255,016,291 |
| 2024-04-03 | 5.46 | 5.54 | 5.36 | 5.38 | -1.82% | 242,543 | 132,222,384 |
| 2024-04-02 | 5.59 | 5.6 | 5.4 | 5.48 | -2.66% | 360,668 | 197,961,126 |
| 2024-04-01 | 5.58 | 5.84 | 5.56 | 5.63 | -0.35% | 462,657 | 261,646,908 |
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：