股票概览
4.63
+2.66%
+0.12
4.5
开盘价
4.68
最高价
4.49
最低价
34,076
成交量
数据更新至: 2024-06-28
技术指标
4.52
MA5 (5日均线)
4.57
MA10 (10日均线)
4.66
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 | 4.5 | 4.68 | 4.49 | 4.63 | +2.66% | 34,076 | 15,663,636 |
| 2024-06-27 | 4.6 | 4.61 | 4.5 | 4.51 | -1.53% | 20,708 | 9,420,098 |
| 2024-06-26 | 4.47 | 4.59 | 4.42 | 4.58 | +2.46% | 20,778 | 9,367,100 |
| 2024-06-25 | 4.4 | 4.52 | 4.4 | 4.47 | +0.9% | 22,356 | 10,018,783 |
| 2024-06-24 | 4.58 | 4.61 | 4.4 | 4.43 | -3.9% | 34,307 | 15,342,596 |
| 2024-06-21 | 4.55 | 4.66 | 4.51 | 4.61 | +0.66% | 24,098 | 11,108,494 |
| 2024-06-20 | 4.67 | 4.69 | 4.55 | 4.58 | -1.29% | 26,462 | 12,154,555 |
| 2024-06-19 | 4.64 | 4.7 | 4.6 | 4.64 | -0.22% | 26,868 | 12,495,329 |
| 2024-06-18 | 4.57 | 4.66 | 4.55 | 4.65 | +1.31% | 22,765 | 10,519,702 |
| 2024-06-17 | 4.62 | 4.66 | 4.57 | 4.59 | -1.5% | 18,537 | 8,546,533 |
| 2024-06-14 | 4.65 | 4.68 | 4.56 | 4.66 | +0.22% | 22,224 | 10,293,560 |
| 2024-06-13 | 4.72 | 4.76 | 4.62 | 4.65 | -1.9% | 25,795 | 12,022,776 |
| 2024-06-12 | 4.64 | 4.75 | 4.64 | 4.74 | +1.28% | 24,927 | 11,775,063 |
| 2024-06-11 | 4.72 | 4.72 | 4.57 | 4.68 | -0.43% | 33,541 | 15,547,329 |
| 2024-06-07 | 4.54 | 4.71 | 4.51 | 4.7 | +5.15% | 47,833 | 22,128,154 |
| 2024-06-06 | 4.71 | 4.78 | 4.4 | 4.47 | -5.5% | 75,851 | 34,585,904 |
| 2024-06-05 | 4.8 | 4.81 | 4.73 | 4.73 | -2.07% | 31,758 | 15,121,512 |
| 2024-06-04 | 4.89 | 4.89 | 4.73 | 4.83 | -1.43% | 33,802 | 16,249,353 |
| 2024-06-03 | 5.1 | 5.1 | 4.84 | 4.9 | -3.35% | 52,049 | 25,612,418 |
| 2024-05-31 | 5.11 | 5.12 | 5.04 | 5.07 | -0.98% | 29,578 | 15,025,814 |
| 2024-05-30 | 5.15 | 5.21 | 5.1 | 5.12 | 0% | 40,179 | 20,658,389 |
| 2024-05-29 | 5.11 | 5.23 | 5.09 | 5.12 | -0.97% | 39,859 | 20,527,147 |
| 2024-05-28 | 5.29 | 5.29 | 5.15 | 5.17 | -2.27% | 29,531 | 15,371,882 |
| 2024-05-27 | 5.2 | 5.31 | 5.14 | 5.29 | +1.93% | 38,895 | 20,401,517 |
| 2024-05-24 | 5.17 | 5.27 | 5.14 | 5.19 | +0.58% | 31,539 | 16,473,927 |
| 2024-05-23 | 5.33 | 5.33 | 5.15 | 5.16 | -3.37% | 40,810 | 21,261,613 |
| 2024-05-22 | 5.29 | 5.36 | 5.28 | 5.34 | +0.95% | 31,260 | 16,657,540 |
| 2024-05-21 | 5.31 | 5.36 | 5.25 | 5.29 | -1.12% | 39,330 | 20,781,266 |
| 2024-05-20 | 5.42 | 5.42 | 5.3 | 5.35 | -0.74% | 44,269 | 23,720,400 |
| 2024-05-17 | 5.39 | 5.44 | 5.29 | 5.39 | -0.37% | 50,653 | 27,160,834 |
| 2024-05-16 | 5.31 | 5.49 | 5.31 | 5.41 | +1.88% | 54,537 | 29,490,983 |
| 2024-05-15 | 5.43 | 5.43 | 5.28 | 5.31 | -2.39% | 72,626 | 38,755,497 |
| 2024-05-14 | 5.51 | 5.51 | 5.38 | 5.44 | -0.73% | 72,990 | 39,643,977 |
| 2024-05-13 | 5.62 | 5.71 | 5.44 | 5.48 | -3.69% | 108,116 | 60,108,658 |
| 2024-05-10 | 5.75 | 5.86 | 5.61 | 5.69 | -1.22% | 120,977 | 69,104,243 |
| 2024-05-09 | 5.61 | 5.94 | 5.57 | 5.76 | +1.23% | 206,411 | 119,572,706 |
| 2024-05-08 | 5.41 | 5.78 | 5.32 | 5.69 | +5.37% | 152,115 | 85,046,456 |
| 2024-05-07 | 5.4 | 5.42 | 5.3 | 5.4 | 0% | 46,761 | 25,074,666 |
| 2024-05-06 | 5.28 | 5.48 | 5.26 | 5.4 | +2.66% | 62,735 | 33,669,089 |
| 2024-04-30 | 5.2 | 5.27 | 5.14 | 5.26 | +1.54% | 34,616 | 18,047,436 |
| 2024-04-29 | 4.97 | 5.18 | 4.97 | 5.18 | +3.39% | 39,010 | 19,918,125 |
| 2024-04-26 | 5.06 | 5.06 | 4.95 | 5.01 | -0.2% | 36,826 | 18,365,241 |
| 2024-04-25 | 5 | 5.09 | 4.95 | 5.02 | +1.01% | 25,146 | 12,630,769 |
| 2024-04-24 | 4.88 | 4.98 | 4.86 | 4.97 | +2.05% | 25,206 | 12,448,742 |
| 2024-04-23 | 4.76 | 4.9 | 4.76 | 4.87 | +1.46% | 25,359 | 12,321,505 |
| 2024-04-22 | 4.82 | 4.89 | 4.74 | 4.8 | -0.83% | 29,620 | 14,256,012 |
| 2024-04-19 | 4.87 | 4.93 | 4.81 | 4.84 | -0.82% | 21,837 | 10,620,109 |
| 2024-04-18 | 4.99 | 4.99 | 4.84 | 4.88 | -1.61% | 33,164 | 16,260,949 |
| 2024-04-17 | 4.65 | 4.97 | 4.65 | 4.96 | +7.83% | 57,092 | 27,849,461 |
| 2024-04-16 | 4.89 | 4.96 | 4.57 | 4.6 | -7.44% | 59,951 | 28,109,591 |
| 2024-04-15 | 5.27 | 5.32 | 4.89 | 4.97 | -5.87% | 61,398 | 31,029,695 |
| 2024-04-12 | 5.39 | 5.45 | 5.27 | 5.28 | -1.86% | 32,993 | 17,640,211 |
| 2024-04-11 | 5.31 | 5.5 | 5.24 | 5.38 | +1.13% | 43,463 | 23,571,790 |
| 2024-04-10 | 5.46 | 5.46 | 5.25 | 5.32 | -2.39% | 31,415 | 16,721,783 |
| 2024-04-09 | 5.35 | 5.46 | 5.34 | 5.45 | +2.06% | 31,046 | 16,818,156 |
| 2024-04-08 | 5.54 | 5.54 | 5.32 | 5.34 | -4.13% | 42,111 | 22,784,053 |
| 2024-04-03 | 5.48 | 5.58 | 5.43 | 5.57 | +1.64% | 51,843 | 28,560,974 |
| 2024-04-02 | 5.47 | 5.53 | 5.44 | 5.48 | +0.18% | 36,772 | 20,138,446 |
| 2024-04-01 | 5.37 | 5.47 | 5.34 | 5.47 | +2.05% | 49,690 | 26,930,994 |
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：