股票概览
4.67
-0.64%
-0.03
4.67
开盘价
4.79
最高价
4.64
最低价
188,570
成交量
数据更新至: 2024-06-28
技术指标
4.71
MA5 (5日均线)
4.88
MA10 (10日均线)
5.23
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 | 4.67 | 4.79 | 4.64 | 4.67 | -0.64% | 188,570 | 89,112,337 |
| 2024-06-27 | 4.84 | 4.84 | 4.68 | 4.7 | -3.09% | 139,492 | 66,232,489 |
| 2024-06-26 | 4.69 | 4.85 | 4.63 | 4.85 | +3.41% | 215,233 | 102,454,847 |
| 2024-06-25 | 4.67 | 4.72 | 4.63 | 4.69 | +0.86% | 183,553 | 85,875,382 |
| 2024-06-24 | 4.73 | 4.75 | 4.64 | 4.65 | -2.92% | 279,013 | 130,640,324 |
| 2024-06-21 | 4.91 | 5 | 4.78 | 4.79 | -2.44% | 183,864 | 89,671,096 |
| 2024-06-20 | 5.13 | 5.13 | 4.9 | 4.91 | -4.29% | 211,971 | 106,043,455 |
| 2024-06-19 | 5.23 | 5.24 | 5.13 | 5.13 | -1.72% | 128,594 | 66,279,597 |
| 2024-06-18 | 5.24 | 5.28 | 5.18 | 5.22 | +0.19% | 110,424 | 57,772,543 |
| 2024-06-17 | 5.21 | 5.27 | 5.14 | 5.21 | -0.38% | 153,165 | 79,731,684 |
| 2024-06-14 | 5.32 | 5.34 | 5.22 | 5.23 | -1.51% | 170,633 | 89,594,606 |
| 2024-06-13 | 5.39 | 5.43 | 5.3 | 5.31 | -1.12% | 140,486 | 75,010,697 |
| 2024-06-12 | 5.38 | 5.41 | 5.33 | 5.37 | -2.19% | 117,449 | 63,014,084 |
| 2024-06-11 | 5.45 | 5.5 | 5.38 | 5.49 | +0.73% | 139,292 | 76,070,098 |
| 2024-06-07 | 5.47 | 5.53 | 5.38 | 5.45 | -0.37% | 204,378 | 111,183,135 |
| 2024-06-06 | 5.73 | 5.74 | 5.43 | 5.47 | -3.7% | 264,323 | 146,664,708 |
| 2024-06-05 | 5.82 | 5.84 | 5.67 | 5.68 | -2.07% | 142,587 | 81,859,710 |
| 2024-06-04 | 5.82 | 5.84 | 5.64 | 5.8 | -1.02% | 206,683 | 118,678,437 |
| 2024-06-03 | 6 | 6 | 5.82 | 5.86 | -2.82% | 225,135 | 132,556,860 |
| 2024-05-31 | 6.12 | 6.14 | 6.01 | 6.03 | -1.95% | 183,709 | 111,098,734 |
| 2024-05-30 | 6.19 | 6.25 | 6.11 | 6.15 | +1.15% | 284,524 | 175,694,865 |
| 2024-05-29 | 5.91 | 6.22 | 5.91 | 6.08 | +2.7% | 331,263 | 202,859,487 |
| 2024-05-28 | 5.93 | 6.04 | 5.9 | 5.92 | -1.17% | 159,632 | 94,713,262 |
| 2024-05-27 | 6.15 | 6.2 | 5.85 | 5.99 | -2.6% | 318,523 | 190,151,255 |
| 2024-05-24 | 6.15 | 6.35 | 6.14 | 6.15 | -0.49% | 242,791 | 151,428,827 |
| 2024-05-23 | 6.43 | 6.45 | 6.15 | 6.18 | -3.74% | 353,110 | 221,313,251 |
| 2024-05-22 | 6.07 | 6.51 | 6.06 | 6.42 | +6.12% | 701,752 | 443,198,844 |
| 2024-05-21 | 6.14 | 6.15 | 6.04 | 6.05 | -1.63% | 147,452 | 89,583,050 |
| 2024-05-20 | 6.21 | 6.3 | 6.13 | 6.15 | -0.97% | 242,506 | 150,301,593 |
| 2024-05-17 | 6.09 | 6.21 | 5.98 | 6.21 | +1.97% | 252,536 | 154,050,588 |
| 2024-05-16 | 6.16 | 6.22 | 6.07 | 6.09 | -1.3% | 200,928 | 123,306,438 |
| 2024-05-15 | 6.23 | 6.29 | 6.16 | 6.17 | -0.8% | 167,807 | 104,219,397 |
| 2024-05-14 | 6.26 | 6.32 | 6.21 | 6.22 | -0.8% | 189,271 | 118,102,093 |
| 2024-05-13 | 6.31 | 6.38 | 6.23 | 6.27 | -1.26% | 171,132 | 107,782,028 |
| 2024-05-10 | 6.52 | 6.52 | 6.31 | 6.35 | -1.85% | 250,683 | 159,367,347 |
| 2024-05-09 | 6.23 | 6.51 | 6.21 | 6.47 | +4.19% | 422,765 | 271,701,015 |
| 2024-05-08 | 6.38 | 6.38 | 6.2 | 6.21 | -2.82% | 243,668 | 152,803,528 |
| 2024-05-07 | 6.43 | 6.43 | 6.3 | 6.39 | -0.47% | 242,104 | 153,689,351 |
| 2024-05-06 | 6.38 | 6.59 | 6.38 | 6.42 | +1.1% | 298,002 | 192,789,509 |
| 2024-04-30 | 6.59 | 6.61 | 6.26 | 6.35 | -3.64% | 458,955 | 292,062,744 |
| 2024-04-29 | 6.46 | 6.68 | 6.45 | 6.59 | +2.01% | 535,289 | 350,838,006 |
| 2024-04-26 | 6.49 | 6.52 | 6.34 | 6.46 | -8.24% | 746,559 | 476,936,037 |
| 2024-04-25 | 7.06 | 7.14 | 6.96 | 7.04 | -0.28% | 141,250 | 99,620,475 |
| 2024-04-24 | 6.95 | 7.1 | 6.84 | 7.06 | +1.44% | 204,443 | 142,982,504 |
| 2024-04-23 | 7.22 | 7.31 | 6.9 | 6.96 | -3.47% | 253,386 | 178,666,359 |
| 2024-04-22 | 7.17 | 7.37 | 7.13 | 7.21 | +0.42% | 133,069 | 96,476,944 |
| 2024-04-19 | 7.3 | 7.35 | 7.16 | 7.18 | -2.18% | 159,348 | 115,239,216 |
| 2024-04-18 | 7.36 | 7.42 | 7.21 | 7.34 | -0.68% | 143,446 | 105,307,481 |
| 2024-04-17 | 7.07 | 7.39 | 7.07 | 7.39 | +5.27% | 242,393 | 176,390,930 |
| 2024-04-16 | 7.27 | 7.33 | 7 | 7.02 | -4.1% | 223,917 | 160,050,290 |
| 2024-04-15 | 7.29 | 7.47 | 7.21 | 7.32 | +0.41% | 195,869 | 144,108,346 |
| 2024-04-12 | 7.47 | 7.51 | 7.28 | 7.29 | -2.41% | 128,592 | 94,701,801 |
| 2024-04-11 | 7.31 | 7.54 | 7.29 | 7.47 | +1.08% | 148,138 | 110,377,368 |
| 2024-04-10 | 7.56 | 7.58 | 7.35 | 7.39 | -2.12% | 150,175 | 111,422,138 |
| 2024-04-09 | 7.37 | 7.57 | 7.36 | 7.55 | +2.3% | 158,513 | 119,177,845 |
| 2024-04-08 | 7.61 | 7.63 | 7.37 | 7.38 | -3.4% | 172,766 | 129,412,519 |
| 2024-04-03 | 7.74 | 7.75 | 7.6 | 7.64 | -1.42% | 137,016 | 104,881,821 |
| 2024-04-02 | 7.71 | 7.79 | 7.62 | 7.75 | +0.39% | 184,227 | 141,778,771 |
| 2024-04-01 | 7.5 | 7.72 | 7.5 | 7.72 | +2.93% | 223,615 | 171,358,331 |
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：