股票概览
4.65
-1.27%
-0.06
4.73
开盘价
4.78
最高价
4.58
最低价
99,840
成交量
数据更新至: 2024-06-28
技术指标
4.83
MA5 (5日均线)
4.79
MA10 (10日均线)
4.87
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 | 4.73 | 4.78 | 4.58 | 4.65 | -1.27% | 99,840 | 46,899,031 |
| 2024-06-27 | 4.91 | 5.19 | 4.71 | 4.71 | -3.88% | 108,206 | 52,735,206 |
| 2024-06-26 | 4.8 | 4.97 | 4.49 | 4.9 | +1.45% | 138,327 | 66,099,994 |
| 2024-06-25 | 4.92 | 5.13 | 4.71 | 4.83 | -4.73% | 178,612 | 87,607,885 |
| 2024-06-24 | 5.51 | 5.84 | 4.78 | 5.07 | -4.52% | 263,211 | 139,816,302 |
| 2024-06-21 | 5.18 | 5.31 | 5.08 | 5.31 | +9.94% | 70,127 | 36,831,273 |
| 2024-06-20 | 4.41 | 4.83 | 4.38 | 4.83 | +10.02% | 49,992 | 23,345,915 |
| 2024-06-19 | 4.53 | 4.56 | 4.32 | 4.39 | -3.09% | 64,727 | 28,523,245 |
| 2024-06-18 | 4.63 | 4.68 | 4.49 | 4.53 | -2.16% | 38,276 | 17,476,256 |
| 2024-06-17 | 4.66 | 4.75 | 4.62 | 4.63 | -2.11% | 30,540 | 14,246,410 |
| 2024-06-14 | 4.72 | 4.74 | 4.58 | 4.73 | +0.85% | 44,930 | 20,915,682 |
| 2024-06-13 | 4.8 | 4.82 | 4.64 | 4.69 | -2.49% | 43,991 | 20,668,684 |
| 2024-06-12 | 4.72 | 4.84 | 4.68 | 4.81 | +1.48% | 27,364 | 13,120,485 |
| 2024-06-11 | 4.9 | 4.9 | 4.67 | 4.74 | -3.27% | 47,045 | 22,316,913 |
| 2024-06-07 | 4.83 | 4.92 | 4.64 | 4.9 | +6.06% | 54,132 | 25,866,296 |
| 2024-06-06 | 5.03 | 5.04 | 4.56 | 4.62 | -8.15% | 92,478 | 43,503,901 |
| 2024-06-05 | 5.16 | 5.23 | 5 | 5.03 | -3.45% | 40,578 | 20,625,776 |
| 2024-06-04 | 5.29 | 5.34 | 5.14 | 5.21 | -2.07% | 32,355 | 16,855,789 |
| 2024-06-03 | 5.54 | 5.57 | 5.21 | 5.32 | -3.97% | 48,471 | 25,875,520 |
| 2024-05-31 | 5.53 | 5.58 | 5.5 | 5.54 | +0.36% | 15,652 | 8,668,931 |
| 2024-05-30 | 5.64 | 5.64 | 5.51 | 5.52 | -2.13% | 19,050 | 10,576,869 |
| 2024-05-29 | 5.62 | 5.69 | 5.57 | 5.64 | +0.53% | 14,899 | 8,384,740 |
| 2024-05-28 | 5.6 | 5.69 | 5.54 | 5.61 | +0.54% | 20,537 | 11,562,372 |
| 2024-05-27 | 5.62 | 5.66 | 5.53 | 5.58 | -1.24% | 25,166 | 14,051,994 |
| 2024-05-24 | 5.65 | 5.74 | 5.61 | 5.65 | -0.53% | 29,996 | 16,971,132 |
| 2024-05-23 | 5.84 | 5.86 | 5.67 | 5.68 | -3.24% | 24,494 | 14,090,497 |
| 2024-05-22 | 5.84 | 5.9 | 5.8 | 5.87 | +0.51% | 18,656 | 10,900,967 |
| 2024-05-21 | 5.92 | 5.93 | 5.79 | 5.84 | -0.68% | 23,828 | 13,918,559 |
| 2024-05-20 | 5.88 | 5.99 | 5.86 | 5.88 | -1.51% | 32,782 | 19,349,399 |
| 2024-05-17 | 6.05 | 6.1 | 5.89 | 5.97 | -2.13% | 42,930 | 25,520,539 |
| 2024-05-16 | 6.18 | 6.21 | 5.98 | 6.1 | -0.16% | 59,626 | 36,305,451 |
| 2024-05-15 | 5.81 | 6.21 | 5.77 | 6.11 | +5.34% | 75,313 | 45,528,673 |
| 2024-05-14 | 5.5 | 5.99 | 5.48 | 5.8 | +5.26% | 63,848 | 36,744,617 |
| 2024-05-13 | 5.68 | 5.69 | 5.51 | 5.51 | -2.99% | 31,775 | 17,658,915 |
| 2024-05-10 | 5.85 | 5.88 | 5.63 | 5.68 | -3.07% | 41,603 | 23,749,774 |
| 2024-05-09 | 5.73 | 5.92 | 5.67 | 5.86 | +3.17% | 47,955 | 27,836,352 |
| 2024-05-08 | 5.78 | 5.85 | 5.63 | 5.68 | -1.9% | 47,260 | 27,014,415 |
| 2024-05-07 | 6 | 6.01 | 5.75 | 5.79 | -3.82% | 56,529 | 33,098,263 |
| 2024-05-06 | 6.13 | 6.26 | 5.94 | 6.02 | -1.95% | 51,420 | 31,270,187 |
| 2024-04-30 | 6.01 | 6.2 | 6.01 | 6.14 | +1.99% | 27,878 | 17,091,648 |
| 2024-04-29 | 5.94 | 6.04 | 5.85 | 6.02 | +1.01% | 29,047 | 17,359,840 |
| 2024-04-26 | 5.97 | 5.97 | 5.85 | 5.96 | +0.51% | 27,834 | 16,489,323 |
| 2024-04-25 | 5.82 | 6.01 | 5.82 | 5.93 | +1.02% | 22,847 | 13,558,476 |
| 2024-04-24 | 5.68 | 5.87 | 5.67 | 5.87 | +3.35% | 28,702 | 16,629,010 |
| 2024-04-23 | 5.7 | 5.8 | 5.67 | 5.68 | -0.53% | 27,141 | 15,562,127 |
| 2024-04-22 | 5.74 | 5.77 | 5.55 | 5.71 | +0.35% | 31,207 | 17,747,976 |
| 2024-04-19 | 5.74 | 5.88 | 5.64 | 5.69 | -2.23% | 32,442 | 18,599,242 |
| 2024-04-18 | 6.01 | 6.01 | 5.76 | 5.82 | -3% | 61,140 | 35,725,572 |
| 2024-04-17 | 5.7 | 6.1 | 5.69 | 6 | +7.14% | 50,280 | 29,809,888 |
| 2024-04-16 | 6.13 | 6.27 | 5.59 | 5.6 | -9.82% | 66,754 | 38,390,237 |
| 2024-04-15 | 6.49 | 6.5 | 6.12 | 6.21 | -4.31% | 47,332 | 29,710,424 |
| 2024-04-12 | 6.52 | 6.6 | 6.47 | 6.49 | +0.46% | 23,296 | 15,218,077 |
| 2024-04-11 | 6.41 | 6.52 | 6.37 | 6.46 | +0.47% | 19,189 | 12,405,145 |
| 2024-04-10 | 6.54 | 6.58 | 6.36 | 6.43 | -1.68% | 33,313 | 21,448,294 |
| 2024-04-09 | 6.33 | 6.58 | 6.32 | 6.54 | +2.99% | 37,330 | 24,113,073 |
| 2024-04-08 | 6.73 | 6.73 | 6.32 | 6.35 | -5.65% | 56,605 | 36,509,895 |
| 2024-04-03 | 6.51 | 6.73 | 6.46 | 6.73 | +3.54% | 36,826 | 24,290,918 |
| 2024-04-02 | 6.38 | 6.55 | 6.36 | 6.5 | +1.56% | 34,158 | 22,130,100 |
| 2024-04-01 | 6.38 | 6.47 | 6.32 | 6.4 | +2.56% | 29,277 | 18,784,158 |
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：