股票概览
5.74
+20.08%
+0.96
5.74
开盘价
5.74
最高价
5.74
最低价
192,690
成交量
数据更新至: 2024-06-28
技术指标
4.81
MA5 (5日均线)
4.85
MA10 (10日均线)
4.96
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 | 5.74 | 5.74 | 5.74 | 5.74 | +20.08% | 192,690 | 110,604,203 |
| 2024-06-27 | 4.71 | 5 | 4.67 | 4.78 | +1.7% | 233,898 | 113,597,329 |
| 2024-06-26 | 4.46 | 4.71 | 4.31 | 4.7 | +6.58% | 159,163 | 72,217,437 |
| 2024-06-25 | 4.4 | 4.58 | 4.35 | 4.41 | +0.23% | 127,083 | 56,605,382 |
| 2024-06-24 | 4.63 | 4.63 | 4.38 | 4.4 | -6.18% | 137,490 | 61,354,923 |
| 2024-06-21 | 4.76 | 4.8 | 4.62 | 4.69 | -2.9% | 121,093 | 57,000,205 |
| 2024-06-20 | 5.07 | 5.09 | 4.81 | 4.83 | -4.92% | 185,289 | 91,146,480 |
| 2024-06-19 | 5.03 | 5.3 | 5 | 5.08 | +0.59% | 190,183 | 97,125,068 |
| 2024-06-18 | 4.78 | 5.06 | 4.76 | 5.05 | +5.87% | 224,106 | 111,042,921 |
| 2024-06-17 | 4.73 | 4.82 | 4.71 | 4.77 | +0.42% | 112,401 | 53,472,221 |
| 2024-06-14 | 4.8 | 4.83 | 4.69 | 4.75 | -1.86% | 125,244 | 59,338,968 |
| 2024-06-13 | 4.75 | 4.95 | 4.68 | 4.84 | +1.68% | 184,253 | 88,688,449 |
| 2024-06-12 | 4.65 | 4.94 | 4.65 | 4.76 | +2.59% | 182,374 | 87,425,116 |
| 2024-06-11 | 4.6 | 4.69 | 4.35 | 4.64 | +0.87% | 160,131 | 72,864,017 |
| 2024-06-07 | 4.68 | 4.88 | 4.41 | 4.6 | +1.1% | 225,238 | 103,765,390 |
| 2024-06-06 | 5.21 | 5.25 | 4.46 | 4.55 | -13.66% | 378,550 | 179,755,641 |
| 2024-06-05 | 5.65 | 5.65 | 5.25 | 5.27 | -6.89% | 335,221 | 180,120,385 |
| 2024-06-04 | 5.5 | 5.88 | 5.27 | 5.66 | +1.98% | 477,978 | 266,909,807 |
| 2024-06-03 | 5.9 | 6.05 | 5.35 | 5.55 | -8.57% | 524,916 | 295,775,509 |
| 2024-05-31 | 6 | 6.28 | 5.8 | 6.07 | +6.3% | 713,521 | 430,116,221 |
| 2024-05-30 | 4.73 | 5.71 | 4.7 | 5.71 | +19.96% | 307,322 | 164,871,296 |
| 2024-05-29 | 4.72 | 4.81 | 4.71 | 4.76 | +1.28% | 51,757 | 24,640,932 |
| 2024-05-28 | 4.82 | 4.83 | 4.69 | 4.7 | -2.08% | 48,174 | 22,898,310 |
| 2024-05-27 | 4.78 | 4.82 | 4.69 | 4.8 | +0.21% | 63,796 | 30,276,169 |
| 2024-05-24 | 4.87 | 4.95 | 4.78 | 4.79 | -1.44% | 54,083 | 26,215,616 |
| 2024-05-23 | 5.02 | 5.03 | 4.83 | 4.86 | -3.19% | 80,792 | 39,631,561 |
| 2024-05-22 | 5.02 | 5.11 | 5 | 5.02 | -0.2% | 59,590 | 30,057,696 |
| 2024-05-21 | 5.1 | 5.14 | 4.99 | 5.03 | -2.14% | 83,830 | 42,158,457 |
| 2024-05-20 | 5.18 | 5.25 | 5.12 | 5.14 | -1.91% | 86,646 | 44,866,194 |
| 2024-05-17 | 5.19 | 5.24 | 5.08 | 5.24 | +1.95% | 67,871 | 35,094,053 |
| 2024-05-16 | 5.01 | 5.21 | 5.01 | 5.14 | +2.39% | 85,927 | 44,235,467 |
| 2024-05-15 | 5.09 | 5.15 | 5 | 5.02 | -1.38% | 75,158 | 38,066,039 |
| 2024-05-14 | 5.04 | 5.16 | 5.01 | 5.09 | +1.6% | 85,263 | 43,427,390 |
| 2024-05-13 | 5.26 | 5.26 | 4.99 | 5.01 | -5.29% | 145,030 | 73,485,917 |
| 2024-05-10 | 5.34 | 5.5 | 5.25 | 5.29 | -0.94% | 149,328 | 80,093,569 |
| 2024-05-09 | 5.17 | 5.4 | 5.17 | 5.34 | +2.5% | 141,833 | 75,158,716 |
| 2024-05-08 | 5.32 | 5.53 | 5.2 | 5.21 | -0.19% | 219,800 | 117,573,393 |
| 2024-05-07 | 5.14 | 5.27 | 5.1 | 5.22 | +1.36% | 125,777 | 65,248,951 |
| 2024-05-06 | 5.12 | 5.25 | 5.11 | 5.15 | +1.18% | 134,913 | 69,651,337 |
| 2024-04-30 | 5.2 | 5.31 | 5.04 | 5.09 | -3.23% | 159,015 | 81,928,569 |
| 2024-04-29 | 4.99 | 5.55 | 4.99 | 5.26 | +7.79% | 261,145 | 137,459,599 |
| 2024-04-26 | 4.87 | 4.95 | 4.71 | 4.88 | +1.24% | 125,493 | 60,922,933 |
| 2024-04-25 | 4.81 | 4.95 | 4.81 | 4.82 | 0% | 120,423 | 58,699,954 |
| 2024-04-24 | 4.46 | 4.85 | 4.45 | 4.82 | +5.93% | 170,782 | 80,661,484 |
| 2024-04-23 | 4.44 | 4.59 | 4.41 | 4.55 | +3.17% | 88,805 | 40,189,240 |
| 2024-04-22 | 4.56 | 4.58 | 4.33 | 4.41 | -3.5% | 102,890 | 45,581,660 |
| 2024-04-19 | 4.54 | 4.74 | 4.53 | 4.57 | -0.22% | 141,844 | 65,598,177 |
| 2024-04-18 | 4.63 | 4.71 | 4.46 | 4.58 | -1.72% | 149,824 | 68,769,367 |
| 2024-04-17 | 4.1 | 4.69 | 4.1 | 4.66 | +15.92% | 217,701 | 97,228,679 |
| 2024-04-16 | 4.62 | 4.62 | 3.98 | 4.02 | -13.36% | 178,569 | 74,032,604 |
| 2024-04-15 | 4.98 | 5.04 | 4.5 | 4.64 | -7.39% | 180,593 | 84,813,533 |
| 2024-04-12 | 5.15 | 5.23 | 4.99 | 5.01 | -2.91% | 85,534 | 43,509,782 |
| 2024-04-11 | 5.08 | 5.21 | 5.03 | 5.16 | +1.18% | 85,034 | 43,815,532 |
| 2024-04-10 | 5.22 | 5.29 | 5.02 | 5.1 | -2.11% | 91,442 | 46,982,009 |
| 2024-04-09 | 5.14 | 5.28 | 5.13 | 5.21 | +0.97% | 81,900 | 42,471,603 |
| 2024-04-08 | 5.42 | 5.42 | 5.14 | 5.16 | -4.8% | 121,987 | 63,726,397 |
| 2024-04-03 | 5.59 | 5.59 | 5.35 | 5.42 | -3.04% | 102,139 | 55,488,735 |
| 2024-04-02 | 5.7 | 5.71 | 5.52 | 5.59 | -1.58% | 111,747 | 62,441,906 |
| 2024-04-01 | 5.66 | 5.74 | 5.65 | 5.68 | +1.25% | 102,630 | 58,377,279 |
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：