股票概览
4.77
+0.85%
+0.04
4.72
开盘价
4.85
最高价
4.71
最低价
59,200
成交量
数据更新至: 2024-06-28
技术指标
4.71
MA5 (5日均线)
4.79
MA10 (10日均线)
4.91
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 | 4.85 | 4.71 | 4.77 | +0.85% | 59,200 | 28,332,861 |
| 2024-06-27 | 4.76 | 4.8 | 4.69 | 4.73 | -0.63% | 52,059 | 24,666,414 |
| 2024-06-26 | 4.67 | 4.77 | 4.62 | 4.76 | +2.15% | 51,950 | 24,490,659 |
| 2024-06-25 | 4.63 | 4.74 | 4.61 | 4.66 | +1.08% | 51,801 | 24,256,310 |
| 2024-06-24 | 4.73 | 4.74 | 4.59 | 4.61 | -3.35% | 57,820 | 26,888,808 |
| 2024-06-21 | 4.78 | 4.82 | 4.72 | 4.77 | +0.21% | 32,368 | 15,463,804 |
| 2024-06-20 | 4.88 | 4.9 | 4.75 | 4.76 | -2.86% | 66,101 | 31,833,166 |
| 2024-06-19 | 4.93 | 4.97 | 4.9 | 4.9 | -1.01% | 42,162 | 20,747,208 |
| 2024-06-18 | 4.95 | 4.98 | 4.91 | 4.95 | +0.2% | 45,019 | 22,256,677 |
| 2024-06-17 | 4.95 | 4.99 | 4.93 | 4.94 | -1% | 48,508 | 24,023,370 |
| 2024-06-14 | 4.9 | 5 | 4.89 | 4.99 | +1.63% | 71,817 | 35,655,036 |
| 2024-06-13 | 4.99 | 4.99 | 4.9 | 4.91 | -1.8% | 61,581 | 30,363,099 |
| 2024-06-12 | 4.99 | 5.04 | 4.98 | 5 | +0.6% | 54,250 | 27,152,158 |
| 2024-06-11 | 5.02 | 5.02 | 4.92 | 4.97 | -1% | 47,900 | 23,753,383 |
| 2024-06-07 | 4.9 | 5.04 | 4.9 | 5.02 | +2.87% | 81,833 | 40,715,473 |
| 2024-06-06 | 5.06 | 5.1 | 4.84 | 4.88 | -3.75% | 118,591 | 58,478,626 |
| 2024-06-05 | 5.15 | 5.15 | 5.06 | 5.07 | -1.74% | 60,238 | 30,732,962 |
| 2024-06-04 | 5.16 | 5.18 | 5.07 | 5.16 | 0% | 65,438 | 33,505,122 |
| 2024-06-03 | 5.28 | 5.28 | 5.12 | 5.16 | -1.9% | 76,741 | 39,761,853 |
| 2024-05-31 | 5.25 | 5.28 | 5.24 | 5.26 | 0% | 46,753 | 24,590,902 |
| 2024-05-30 | 5.25 | 5.31 | 5.23 | 5.26 | -0.57% | 49,812 | 26,211,492 |
| 2024-05-29 | 5.25 | 5.34 | 5.25 | 5.29 | +0.38% | 53,273 | 28,216,489 |
| 2024-05-28 | 5.3 | 5.32 | 5.26 | 5.27 | -1.31% | 76,574 | 40,472,341 |
| 2024-05-27 | 5.33 | 5.42 | 5.28 | 5.34 | -2.91% | 153,270 | 81,656,845 |
| 2024-05-24 | 5.49 | 5.77 | 5.48 | 5.5 | +2.61% | 225,666 | 126,007,847 |
| 2024-05-23 | 5.48 | 5.49 | 5.33 | 5.36 | -2.55% | 67,564 | 36,452,254 |
| 2024-05-22 | 5.52 | 5.55 | 5.47 | 5.5 | +0.18% | 50,177 | 27,580,526 |
| 2024-05-21 | 5.58 | 5.59 | 5.48 | 5.49 | -1.61% | 67,551 | 37,245,509 |
| 2024-05-20 | 5.55 | 5.64 | 5.53 | 5.58 | +0.36% | 78,491 | 43,892,053 |
| 2024-05-17 | 5.58 | 5.59 | 5.49 | 5.56 | 0% | 66,817 | 36,971,633 |
| 2024-05-16 | 5.58 | 5.59 | 5.54 | 5.56 | +0.72% | 54,285 | 30,191,337 |
| 2024-05-15 | 5.58 | 5.6 | 5.52 | 5.52 | -1.08% | 58,103 | 32,302,091 |
| 2024-05-14 | 5.49 | 5.59 | 5.47 | 5.58 | +2.2% | 88,115 | 48,878,108 |
| 2024-05-13 | 5.56 | 5.56 | 5.45 | 5.46 | -1.8% | 86,606 | 47,500,238 |
| 2024-05-10 | 5.63 | 5.73 | 5.55 | 5.56 | -1.24% | 124,903 | 70,193,683 |
| 2024-05-09 | 5.57 | 5.68 | 5.53 | 5.63 | +1.62% | 132,308 | 74,034,656 |
| 2024-05-08 | 5.57 | 5.57 | 5.51 | 5.54 | 0% | 70,201 | 38,896,924 |
| 2024-05-07 | 5.56 | 5.58 | 5.5 | 5.54 | -0.18% | 70,628 | 39,064,614 |
| 2024-05-06 | 5.49 | 5.58 | 5.48 | 5.55 | +1.83% | 85,183 | 47,178,795 |
| 2024-04-30 | 5.51 | 5.54 | 5.42 | 5.45 | -0.37% | 87,657 | 48,018,844 |
| 2024-04-29 | 5.35 | 5.49 | 5.35 | 5.47 | +3.99% | 144,859 | 78,730,341 |
| 2024-04-26 | 5.24 | 5.26 | 5.17 | 5.26 | +0.38% | 79,308 | 41,411,426 |
| 2024-04-25 | 5.22 | 5.26 | 5.17 | 5.24 | +0.19% | 54,749 | 28,598,633 |
| 2024-04-24 | 5.24 | 5.27 | 5.17 | 5.23 | -0.38% | 60,129 | 31,336,704 |
| 2024-04-23 | 5.27 | 5.31 | 5.22 | 5.25 | -0.38% | 67,764 | 35,686,025 |
| 2024-04-22 | 5.22 | 5.32 | 5.19 | 5.27 | -0.38% | 87,472 | 46,025,137 |
| 2024-04-19 | 5.17 | 5.32 | 5.13 | 5.29 | +2.12% | 136,038 | 71,387,218 |
| 2024-04-18 | 5.21 | 5.25 | 5.14 | 5.18 | -0.38% | 79,875 | 41,544,300 |
| 2024-04-17 | 4.99 | 5.22 | 4.99 | 5.2 | +5.05% | 116,475 | 60,090,708 |
| 2024-04-16 | 5.23 | 5.24 | 4.94 | 4.95 | -6.07% | 158,674 | 79,993,333 |
| 2024-04-15 | 5.5 | 5.54 | 5.13 | 5.27 | -5.39% | 172,083 | 91,515,454 |
| 2024-04-12 | 5.75 | 5.82 | 5.51 | 5.57 | -3.97% | 126,823 | 71,845,260 |
| 2024-04-11 | 5.69 | 5.85 | 5.63 | 5.8 | +1.22% | 118,300 | 68,158,885 |
| 2024-04-10 | 5.85 | 5.9 | 5.7 | 5.73 | -2.55% | 84,246 | 48,757,503 |
| 2024-04-09 | 5.82 | 5.9 | 5.71 | 5.88 | +0.68% | 115,323 | 67,020,799 |
| 2024-04-08 | 5.89 | 5.89 | 5.77 | 5.84 | -0.34% | 102,275 | 59,629,647 |
| 2024-04-03 | 5.75 | 5.87 | 5.75 | 5.86 | +1.38% | 117,236 | 68,322,407 |
| 2024-04-02 | 5.79 | 5.79 | 5.73 | 5.78 | -0.17% | 70,358 | 40,535,514 |
| 2024-04-01 | 5.73 | 5.8 | 5.72 | 5.79 | +0.87% | 106,017 | 61,088,754 |
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：