股票概览
4.99
+0.4%
+0.02
4.97
开盘价
5.09
最高价
4.96
最低价
121,467
成交量
数据更新至: 2024-06-28
技术指标
4.99
MA5 (5日均线)
5.11
MA10 (10日均线)
5.45
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 | 4.97 | 5.09 | 4.96 | 4.99 | +0.4% | 121,467 | 61,074,085 |
| 2024-06-27 | 5.09 | 5.14 | 4.97 | 4.97 | -3.12% | 122,558 | 61,598,590 |
| 2024-06-26 | 4.95 | 5.13 | 4.91 | 5.13 | +3.64% | 140,632 | 70,541,764 |
| 2024-06-25 | 4.92 | 4.98 | 4.91 | 4.95 | +0.61% | 127,617 | 63,071,145 |
| 2024-06-24 | 5.12 | 5.13 | 4.9 | 4.92 | -4.65% | 231,450 | 115,187,632 |
| 2024-06-21 | 5.1 | 5.26 | 5.06 | 5.16 | +0.78% | 165,975 | 85,801,606 |
| 2024-06-20 | 5.21 | 5.25 | 5.12 | 5.12 | -2.1% | 138,104 | 71,347,210 |
| 2024-06-19 | 5.39 | 5.39 | 5.23 | 5.23 | -2.24% | 176,153 | 92,941,880 |
| 2024-06-18 | 5.3 | 5.36 | 5.28 | 5.35 | +0.94% | 192,470 | 102,388,368 |
| 2024-06-17 | 5.36 | 5.39 | 5.28 | 5.3 | -1.12% | 143,601 | 76,455,514 |
| 2024-06-14 | 5.39 | 5.42 | 5.24 | 5.36 | -0.56% | 243,467 | 129,757,155 |
| 2024-06-13 | 5.55 | 5.57 | 5.36 | 5.39 | -2.71% | 231,394 | 125,496,427 |
| 2024-06-12 | 5.52 | 5.56 | 5.48 | 5.54 | +0.36% | 171,679 | 94,850,924 |
| 2024-06-11 | 5.53 | 5.56 | 5.44 | 5.52 | -0.9% | 175,616 | 96,704,215 |
| 2024-06-07 | 5.55 | 5.64 | 5.45 | 5.57 | +0.54% | 301,369 | 167,163,629 |
| 2024-06-06 | 6.15 | 6.17 | 5.54 | 5.54 | -9.92% | 428,912 | 247,758,061 |
| 2024-06-05 | 6.26 | 6.27 | 6.12 | 6.15 | -1.76% | 100,787 | 62,507,603 |
| 2024-06-04 | 6.22 | 6.31 | 6.17 | 6.26 | +0.16% | 105,993 | 66,150,258 |
| 2024-06-03 | 6.35 | 6.37 | 6.19 | 6.25 | -1.88% | 130,794 | 81,817,623 |
| 2024-05-31 | 6.45 | 6.49 | 6.34 | 6.37 | -1.39% | 140,356 | 89,793,731 |
| 2024-05-30 | 6.45 | 6.5 | 6.4 | 6.46 | -0.15% | 106,802 | 68,911,263 |
| 2024-05-29 | 6.48 | 6.51 | 6.41 | 6.47 | -0.61% | 107,781 | 69,701,078 |
| 2024-05-28 | 6.56 | 6.61 | 6.45 | 6.51 | -1.96% | 176,567 | 115,061,449 |
| 2024-05-27 | 6.66 | 6.69 | 6.51 | 6.64 | -0.45% | 140,117 | 92,290,333 |
| 2024-05-24 | 6.67 | 6.75 | 6.63 | 6.67 | -0.3% | 148,635 | 99,468,267 |
| 2024-05-23 | 6.89 | 6.89 | 6.64 | 6.69 | -3.6% | 277,688 | 187,357,315 |
| 2024-05-22 | 6.97 | 7.07 | 6.91 | 6.94 | 0% | 208,623 | 145,553,213 |
| 2024-05-21 | 6.98 | 7.04 | 6.83 | 6.94 | -1.28% | 238,466 | 165,110,808 |
| 2024-05-20 | 6.97 | 7.17 | 6.96 | 7.03 | +0.43% | 329,694 | 232,494,620 |
| 2024-05-17 | 7.02 | 7.1 | 6.88 | 7 | -1.27% | 329,896 | 230,138,224 |
| 2024-05-16 | 7.27 | 7.34 | 7.02 | 7.09 | -2.48% | 416,698 | 296,890,195 |
| 2024-05-15 | 7.56 | 7.71 | 7.2 | 7.27 | -6.19% | 496,195 | 365,313,574 |
| 2024-05-14 | 7.86 | 7.98 | 7.51 | 7.75 | -4.2% | 697,404 | 537,158,098 |
| 2024-05-13 | 7.25 | 8.22 | 7.07 | 8.09 | +6.17% | 1,056,856 | 802,608,755 |
| 2024-05-10 | 7.52 | 7.79 | 7.15 | 7.62 | +7.63% | 1,347,650 | 1,008,138,231 |
| 2024-05-09 | 6.67 | 7.08 | 6.52 | 7.08 | +9.94% | 812,484 | 548,839,776 |
| 2024-05-08 | 6.21 | 6.44 | 6.16 | 6.44 | +10.09% | 441,033 | 281,300,530 |
| 2024-05-07 | 5.84 | 5.89 | 5.81 | 5.85 | +0.17% | 97,545 | 57,023,796 |
| 2024-05-06 | 5.81 | 5.93 | 5.8 | 5.84 | +1.21% | 154,947 | 90,890,389 |
| 2024-04-30 | 5.66 | 5.79 | 5.66 | 5.77 | +1.41% | 171,501 | 98,487,970 |
| 2024-04-29 | 5.51 | 5.7 | 5.51 | 5.69 | +2.71% | 116,106 | 65,415,386 |
| 2024-04-26 | 5.42 | 5.54 | 5.42 | 5.54 | +1.47% | 103,025 | 56,477,051 |
| 2024-04-25 | 5.42 | 5.52 | 5.39 | 5.46 | +0.55% | 84,223 | 45,987,261 |
| 2024-04-24 | 5.39 | 5.44 | 5.34 | 5.43 | +0.18% | 77,289 | 41,685,299 |
| 2024-04-23 | 5.37 | 5.47 | 5.35 | 5.42 | +0.93% | 78,730 | 42,578,381 |
| 2024-04-22 | 5.34 | 5.44 | 5.27 | 5.37 | +0.94% | 93,072 | 50,023,471 |
| 2024-04-19 | 5.37 | 5.44 | 5.31 | 5.32 | -1.66% | 115,054 | 61,581,912 |
| 2024-04-18 | 5.51 | 5.52 | 5.39 | 5.41 | -2.35% | 125,409 | 68,386,506 |
| 2024-04-17 | 5.36 | 5.54 | 5.35 | 5.54 | +4.14% | 133,614 | 73,104,591 |
| 2024-04-16 | 5.55 | 5.57 | 5.3 | 5.32 | -3.97% | 169,536 | 91,262,478 |
| 2024-04-15 | 5.7 | 5.75 | 5.46 | 5.54 | -3.48% | 135,741 | 75,787,763 |
| 2024-04-12 | 5.88 | 5.92 | 5.72 | 5.74 | -2.55% | 126,523 | 73,428,069 |
| 2024-04-11 | 5.92 | 5.98 | 5.87 | 5.89 | -1.01% | 82,869 | 49,132,921 |
| 2024-04-10 | 6.02 | 6.06 | 5.88 | 5.95 | -1.65% | 118,416 | 70,575,190 |
| 2024-04-09 | 5.86 | 6.06 | 5.86 | 6.05 | +2.54% | 97,984 | 58,672,393 |
| 2024-04-08 | 6.05 | 6.05 | 5.9 | 5.9 | -2.8% | 89,316 | 53,236,642 |
| 2024-04-03 | 6.05 | 6.14 | 6 | 6.07 | +0.83% | 100,201 | 60,760,179 |
| 2024-04-02 | 6 | 6.05 | 5.95 | 6.02 | 0% | 71,808 | 43,139,598 |
| 2024-04-01 | 5.96 | 6.03 | 5.94 | 6.02 | +1.35% | 79,360 | 47,600,695 |
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：