股票概览
5.21
+3.37%
+0.17
4.99
开盘价
5.53
最高价
4.9
最低价
963,962
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
4.94
MA10 (10日均线)
4.74
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 | 4.99 | 5.53 | 4.9 | 5.21 | +3.37% | 963,962 | 502,682,816 |
| 2024-06-27 | 4.75 | 5.31 | 4.71 | 5.04 | +4.35% | 684,295 | 343,885,094 |
| 2024-06-26 | 4.77 | 4.85 | 4.66 | 4.83 | -0.62% | 284,899 | 135,389,280 |
| 2024-06-25 | 4.7 | 4.86 | 4.55 | 4.86 | +2.75% | 350,963 | 165,528,706 |
| 2024-06-24 | 4.76 | 4.91 | 4.69 | 4.73 | -1.87% | 286,982 | 137,409,651 |
| 2024-06-21 | 4.95 | 4.97 | 4.81 | 4.82 | -3.79% | 376,782 | 183,395,642 |
| 2024-06-20 | 4.78 | 5.04 | 4.74 | 5.01 | +3.94% | 738,578 | 364,687,891 |
| 2024-06-19 | 4.95 | 4.99 | 4.8 | 4.82 | -2.63% | 407,005 | 197,800,470 |
| 2024-06-18 | 5.08 | 5.08 | 4.88 | 4.95 | -2.75% | 846,629 | 420,685,069 |
| 2024-06-17 | 4.62 | 5.09 | 4.6 | 5.09 | +9.94% | 505,838 | 251,012,719 |
| 2024-06-14 | 4.39 | 4.76 | 4.35 | 4.63 | +4.28% | 572,576 | 263,560,833 |
| 2024-06-13 | 4.46 | 4.57 | 4.4 | 4.44 | -1.77% | 396,265 | 177,758,518 |
| 2024-06-12 | 4.45 | 4.58 | 4.41 | 4.52 | +0.22% | 330,649 | 148,229,516 |
| 2024-06-11 | 4.55 | 4.57 | 4.37 | 4.51 | -0.44% | 337,885 | 150,829,210 |
| 2024-06-07 | 4.65 | 4.68 | 4.47 | 4.53 | -2.16% | 350,392 | 159,837,861 |
| 2024-06-06 | 4.76 | 4.85 | 4.55 | 4.63 | -2.73% | 657,046 | 306,555,878 |
| 2024-06-05 | 5 | 5.05 | 4.75 | 4.76 | +1.49% | 956,907 | 463,516,007 |
| 2024-06-04 | 4.29 | 4.69 | 4.05 | 4.69 | +10.09% | 507,767 | 221,623,124 |
| 2024-06-03 | 4.49 | 4.49 | 4.21 | 4.26 | -5.75% | 357,335 | 153,936,803 |
| 2024-05-31 | 4.49 | 4.54 | 4.45 | 4.52 | 0% | 245,364 | 110,329,869 |
| 2024-05-30 | 4.62 | 4.65 | 4.45 | 4.52 | -1.74% | 348,384 | 157,826,191 |
| 2024-05-29 | 4.73 | 4.8 | 4.55 | 4.6 | -2.75% | 558,711 | 258,733,926 |
| 2024-05-28 | 4.72 | 4.84 | 4.65 | 4.73 | +2.16% | 940,851 | 446,303,370 |
| 2024-05-27 | 4.18 | 4.63 | 4.17 | 4.63 | +9.98% | 387,996 | 175,457,566 |
| 2024-05-24 | 4.14 | 4.33 | 4.13 | 4.21 | +1.69% | 156,991 | 66,722,263 |
| 2024-05-23 | 4.23 | 4.23 | 4.12 | 4.14 | -2.13% | 106,097 | 44,108,161 |
| 2024-05-22 | 4.27 | 4.27 | 4.18 | 4.23 | -0.24% | 108,944 | 46,007,739 |
| 2024-05-21 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 118,752 | 50,578,496 |
| 2024-05-20 | 4.3 | 4.41 | 4.29 | 4.34 | +0.7% | 131,621 | 57,269,813 |
| 2024-05-17 | 4.27 | 4.34 | 4.25 | 4.31 | +0.23% | 95,541 | 40,988,248 |
| 2024-05-16 | 4.35 | 4.41 | 4.28 | 4.3 | -0.92% | 121,920 | 52,955,987 |
| 2024-05-15 | 4.41 | 4.49 | 4.33 | 4.34 | -2.25% | 152,635 | 67,248,635 |
| 2024-05-14 | 4.35 | 4.51 | 4.32 | 4.44 | +1.14% | 215,318 | 95,648,919 |
| 2024-05-13 | 4.34 | 4.5 | 4.28 | 4.39 | +0.46% | 264,627 | 116,227,337 |
| 2024-05-10 | 4.29 | 4.43 | 4.24 | 4.37 | +2.1% | 174,558 | 75,876,630 |
| 2024-05-09 | 4.25 | 4.34 | 4.24 | 4.28 | +1.18% | 87,904 | 37,753,683 |
| 2024-05-08 | 4.33 | 4.37 | 4.23 | 4.23 | -2.31% | 125,973 | 53,967,765 |
| 2024-05-07 | 4.37 | 4.39 | 4.31 | 4.33 | -1.59% | 113,577 | 49,452,124 |
| 2024-05-06 | 4.37 | 4.41 | 4.33 | 4.4 | +2.8% | 151,785 | 66,468,980 |
| 2024-04-30 | 4.3 | 4.36 | 4.25 | 4.28 | -0.93% | 127,264 | 54,705,821 |
| 2024-04-29 | 4.17 | 4.32 | 4.16 | 4.32 | +3.35% | 166,923 | 71,304,605 |
| 2024-04-26 | 4.13 | 4.18 | 4.06 | 4.18 | +1.95% | 123,590 | 51,120,064 |
| 2024-04-25 | 4.07 | 4.21 | 4.01 | 4.1 | +0.24% | 133,459 | 55,020,893 |
| 2024-04-24 | 4.08 | 4.11 | 4.02 | 4.09 | +2.25% | 96,755 | 39,357,212 |
| 2024-04-23 | 4.02 | 4.04 | 3.93 | 4 | +0.76% | 146,467 | 58,249,472 |
| 2024-04-22 | 4 | 4.07 | 3.92 | 3.97 | -1.98% | 119,588 | 47,747,678 |
| 2024-04-19 | 4.13 | 4.24 | 4.04 | 4.05 | -1.94% | 170,361 | 70,167,323 |
| 2024-04-18 | 4.09 | 4.21 | 4.02 | 4.13 | +2.23% | 237,065 | 97,904,220 |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | +9.49% | 224,396 | 88,214,418 |
| 2024-04-16 | 3.98 | 4 | 3.68 | 3.69 | -9.11% | 253,269 | 96,454,868 |
| 2024-04-15 | 4.17 | 4.22 | 3.97 | 4.06 | -3.56% | 225,305 | 91,803,463 |
| 2024-04-12 | 4.26 | 4.29 | 4.2 | 4.21 | -2.09% | 152,645 | 64,741,482 |
| 2024-04-11 | 4.14 | 4.39 | 4.1 | 4.3 | +3.86% | 248,653 | 106,529,097 |
| 2024-04-10 | 4.26 | 4.26 | 4.11 | 4.14 | -2.36% | 91,018 | 37,887,511 |
| 2024-04-09 | 4.19 | 4.27 | 4.17 | 4.24 | +1.68% | 97,766 | 41,236,029 |
| 2024-04-08 | 4.24 | 4.25 | 4.16 | 4.17 | -1.18% | 114,884 | 48,338,621 |
| 2024-04-03 | 4.3 | 4.3 | 4.2 | 4.22 | -1.17% | 83,309 | 35,243,970 |
| 2024-04-02 | 4.22 | 4.28 | 4.2 | 4.27 | +1.18% | 115,634 | 49,090,706 |
| 2024-04-01 | 4.12 | 4.24 | 4.12 | 4.22 | +1.93% | 96,552 | 40,548,903 |
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：