股票概览
4.8
+1.27%
+0.06
4.72
开盘价
4.88
最高价
4.72
最低价
60,585
成交量
数据更新至: 2024-06-28
技术指标
4.75
MA5 (5日均线)
4.91
MA10 (10日均线)
5.01
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 | 4.72 | 4.88 | 4.72 | 4.8 | +1.27% | 60,585 | 29,297,192 |
| 2024-06-27 | 4.89 | 4.9 | 4.73 | 4.74 | -2.47% | 54,695 | 26,317,666 |
| 2024-06-26 | 4.66 | 4.88 | 4.63 | 4.86 | +4.29% | 68,800 | 32,774,807 |
| 2024-06-25 | 4.64 | 4.78 | 4.61 | 4.66 | -0.43% | 61,843 | 28,916,169 |
| 2024-06-24 | 4.9 | 4.91 | 4.64 | 4.68 | -4.88% | 75,890 | 35,895,325 |
| 2024-06-21 | 5.02 | 5.06 | 4.91 | 4.92 | -1.99% | 44,543 | 22,156,002 |
| 2024-06-20 | 5.14 | 5.2 | 5.01 | 5.02 | -2.52% | 46,234 | 23,530,415 |
| 2024-06-19 | 5.18 | 5.22 | 5.13 | 5.15 | -0.58% | 48,831 | 25,261,542 |
| 2024-06-18 | 5.03 | 5.18 | 5.02 | 5.18 | +2.78% | 65,792 | 33,743,998 |
| 2024-06-17 | 5.02 | 5.12 | 4.99 | 5.04 | -0.98% | 53,476 | 27,066,273 |
| 2024-06-14 | 5.09 | 5.12 | 4.98 | 5.09 | +0.2% | 49,431 | 25,000,918 |
| 2024-06-13 | 5.1 | 5.12 | 5 | 5.08 | +0.4% | 49,918 | 25,362,860 |
| 2024-06-12 | 5.05 | 5.09 | 4.97 | 5.06 | +1.61% | 52,697 | 26,574,317 |
| 2024-06-11 | 4.91 | 4.98 | 4.76 | 4.98 | +2.26% | 69,212 | 33,704,910 |
| 2024-06-07 | 4.78 | 4.94 | 4.78 | 4.87 | +2.74% | 91,700 | 44,561,779 |
| 2024-06-06 | 5.06 | 5.14 | 4.67 | 4.74 | -7.06% | 144,544 | 69,775,216 |
| 2024-06-05 | 5.23 | 5.28 | 5.08 | 5.1 | -3.59% | 90,912 | 46,790,025 |
| 2024-06-04 | 5.26 | 5.33 | 5.19 | 5.29 | -0.75% | 87,491 | 46,033,179 |
| 2024-06-03 | 5.63 | 5.63 | 5.24 | 5.33 | -4.82% | 111,867 | 60,180,430 |
| 2024-05-31 | 5.53 | 5.62 | 5.52 | 5.6 | +1.27% | 43,190 | 24,123,499 |
| 2024-05-30 | 5.68 | 5.68 | 5.51 | 5.53 | -2.12% | 53,408 | 29,762,463 |
| 2024-05-29 | 5.61 | 5.75 | 5.61 | 5.65 | +1.07% | 69,682 | 39,677,549 |
| 2024-05-28 | 5.62 | 5.64 | 5.52 | 5.59 | 0% | 51,914 | 29,030,724 |
| 2024-05-27 | 5.48 | 5.6 | 5.46 | 5.59 | +1.45% | 64,536 | 35,653,745 |
| 2024-05-24 | 5.62 | 5.68 | 5.5 | 5.51 | -1.78% | 49,041 | 27,358,354 |
| 2024-05-23 | 5.79 | 5.8 | 5.59 | 5.61 | -3.61% | 84,286 | 47,773,072 |
| 2024-05-22 | 5.69 | 5.83 | 5.64 | 5.82 | +2.28% | 93,710 | 54,043,355 |
| 2024-05-21 | 5.66 | 5.73 | 5.61 | 5.69 | 0% | 58,223 | 33,029,024 |
| 2024-05-20 | 5.73 | 5.75 | 5.67 | 5.69 | -0.18% | 48,787 | 27,815,059 |
| 2024-05-17 | 5.61 | 5.71 | 5.57 | 5.7 | +1.24% | 55,183 | 31,242,791 |
| 2024-05-16 | 5.62 | 5.71 | 5.61 | 5.63 | 0% | 48,984 | 27,707,608 |
| 2024-05-15 | 5.68 | 5.75 | 5.62 | 5.63 | -0.71% | 54,206 | 30,855,062 |
| 2024-05-14 | 5.66 | 5.72 | 5.65 | 5.67 | +0.53% | 49,634 | 28,194,508 |
| 2024-05-13 | 5.77 | 5.78 | 5.62 | 5.64 | -2.42% | 75,018 | 42,460,581 |
| 2024-05-10 | 5.83 | 5.87 | 5.71 | 5.78 | -1.53% | 74,797 | 43,153,039 |
| 2024-05-09 | 5.7 | 5.93 | 5.7 | 5.87 | +2.98% | 106,817 | 62,591,955 |
| 2024-05-08 | 5.83 | 5.83 | 5.68 | 5.7 | -2.06% | 77,689 | 44,472,247 |
| 2024-05-07 | 5.85 | 5.86 | 5.71 | 5.82 | 0% | 113,892 | 65,667,697 |
| 2024-05-06 | 5.68 | 5.84 | 5.67 | 5.82 | +4.49% | 178,374 | 102,850,753 |
| 2024-04-30 | 5.76 | 5.78 | 5.51 | 5.57 | +2.2% | 244,084 | 137,419,810 |
| 2024-04-29 | 5.07 | 5.48 | 5.07 | 5.45 | +7.07% | 143,438 | 76,533,902 |
| 2024-04-26 | 5.1 | 5.1 | 4.97 | 5.09 | +1.19% | 77,382 | 39,176,518 |
| 2024-04-25 | 4.95 | 5.1 | 4.9 | 5.03 | +1.82% | 72,337 | 36,436,784 |
| 2024-04-24 | 4.89 | 4.96 | 4.86 | 4.94 | +1.02% | 63,698 | 31,338,468 |
| 2024-04-23 | 4.78 | 4.92 | 4.78 | 4.89 | +1.45% | 72,063 | 35,191,619 |
| 2024-04-22 | 4.8 | 4.85 | 4.63 | 4.82 | +0.42% | 103,405 | 49,306,727 |
| 2024-04-19 | 4.87 | 4.93 | 4.77 | 4.8 | -2.64% | 82,707 | 39,913,008 |
| 2024-04-18 | 5 | 5.02 | 4.79 | 4.93 | -0.4% | 118,297 | 58,276,812 |
| 2024-04-17 | 4.63 | 4.98 | 4.61 | 4.95 | +4.65% | 147,123 | 71,989,121 |
| 2024-04-16 | 5.2 | 5.2 | 4.73 | 4.73 | -10.08% | 162,047 | 78,025,245 |
| 2024-04-15 | 5.67 | 5.76 | 5.18 | 5.26 | -7.56% | 178,610 | 95,519,344 |
| 2024-04-12 | 5.83 | 5.92 | 5.66 | 5.69 | -2.4% | 107,318 | 61,894,618 |
| 2024-04-11 | 5.98 | 6.01 | 5.8 | 5.83 | -2.18% | 117,743 | 69,366,134 |
| 2024-04-10 | 6.1 | 6.17 | 5.91 | 5.96 | -2.93% | 143,505 | 86,160,982 |
| 2024-04-09 | 5.93 | 6.16 | 5.91 | 6.14 | +4.42% | 208,540 | 127,197,392 |
| 2024-04-08 | 6.02 | 6.24 | 5.88 | 5.88 | -3.92% | 212,522 | 127,866,064 |
| 2024-04-03 | 6.28 | 6.43 | 6.11 | 6.12 | -0.49% | 312,011 | 195,102,222 |
| 2024-04-02 | 6.09 | 6.3 | 5.99 | 6.15 | +0.65% | 220,945 | 135,250,366 |
| 2024-04-01 | 5.9 | 6.19 | 5.9 | 6.11 | +3.56% | 176,302 | 106,786,803 |
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：