股票概览
5.28
+1.34%
+0.07
5.18
开盘价
5.68
最高价
5.1
最低价
373,668
成交量
数据更新至: 2024-06-28
技术指标
4.91
MA5 (5日均线)
4.91
MA10 (10日均线)
4.92
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 | 5.18 | 5.68 | 5.1 | 5.28 | +1.34% | 373,668 | 198,667,154 |
| 2024-06-27 | 4.74 | 5.21 | 4.67 | 5.21 | +9.92% | 229,902 | 116,154,073 |
| 2024-06-26 | 4.7 | 4.76 | 4.6 | 4.74 | +1.07% | 48,807 | 22,822,443 |
| 2024-06-25 | 4.61 | 4.75 | 4.57 | 4.69 | +1.74% | 78,745 | 36,703,423 |
| 2024-06-24 | 4.91 | 4.93 | 4.58 | 4.61 | -6.11% | 100,259 | 47,423,354 |
| 2024-06-21 | 4.76 | 5.07 | 4.65 | 4.91 | +3.81% | 170,629 | 82,517,535 |
| 2024-06-20 | 4.94 | 4.95 | 4.72 | 4.73 | -4.44% | 90,884 | 43,655,751 |
| 2024-06-19 | 4.98 | 5.04 | 4.94 | 4.95 | -0.4% | 62,338 | 31,111,992 |
| 2024-06-18 | 4.98 | 5.02 | 4.93 | 4.97 | +0.2% | 49,620 | 24,632,469 |
| 2024-06-17 | 5.1 | 5.13 | 4.93 | 4.96 | -3.5% | 125,752 | 63,018,365 |
| 2024-06-14 | 4.95 | 5.18 | 4.91 | 5.14 | +3.42% | 114,179 | 58,132,987 |
| 2024-06-13 | 4.98 | 5.08 | 4.92 | 4.97 | 0% | 90,252 | 45,029,822 |
| 2024-06-12 | 4.74 | 5.19 | 4.7 | 4.97 | +4.85% | 146,325 | 72,615,653 |
| 2024-06-11 | 4.73 | 4.79 | 4.69 | 4.74 | -1.46% | 53,721 | 25,409,904 |
| 2024-06-07 | 4.71 | 4.84 | 4.69 | 4.81 | +3.22% | 71,370 | 34,087,716 |
| 2024-06-06 | 4.77 | 4.83 | 4.62 | 4.66 | -2.1% | 79,144 | 37,117,624 |
| 2024-06-05 | 4.93 | 4.97 | 4.75 | 4.76 | -5.18% | 87,215 | 42,065,513 |
| 2024-06-04 | 5.11 | 5.11 | 4.92 | 5.02 | -1.76% | 111,091 | 55,482,117 |
| 2024-06-03 | 5.22 | 5.27 | 5.01 | 5.11 | -0.2% | 113,273 | 58,061,257 |
| 2024-05-31 | 5.03 | 5.2 | 5.01 | 5.12 | +2.4% | 109,653 | 56,176,036 |
| 2024-05-30 | 5.1 | 5.14 | 4.96 | 5 | -2.53% | 106,164 | 53,315,024 |
| 2024-05-29 | 5.06 | 5.22 | 5 | 5.13 | +1.99% | 160,807 | 82,930,755 |
| 2024-05-28 | 5.32 | 5.42 | 5.02 | 5.03 | -3.82% | 170,201 | 87,755,217 |
| 2024-05-27 | 5.24 | 5.3 | 5.09 | 5.23 | -0.57% | 168,993 | 87,171,803 |
| 2024-05-24 | 5.4 | 5.48 | 5.25 | 5.26 | -2.59% | 200,860 | 107,320,906 |
| 2024-05-23 | 5.41 | 5.61 | 5.34 | 5.4 | -5.92% | 423,170 | 231,531,402 |
| 2024-05-22 | 5.4 | 5.95 | 5.38 | 5.74 | +6.1% | 550,337 | 319,290,346 |
| 2024-05-21 | 5.44 | 5.48 | 5.35 | 5.41 | -0.73% | 105,574 | 57,149,198 |
| 2024-05-20 | 5.65 | 5.65 | 5.4 | 5.45 | -4.39% | 215,358 | 118,544,902 |
| 2024-05-17 | 5.46 | 5.85 | 5.39 | 5.7 | +4.78% | 280,407 | 156,410,693 |
| 2024-05-16 | 5.28 | 5.51 | 5.28 | 5.44 | +3.03% | 151,258 | 82,139,851 |
| 2024-05-15 | 5.2 | 5.37 | 5.18 | 5.28 | +1.34% | 92,523 | 49,023,075 |
| 2024-05-14 | 5.18 | 5.26 | 5.17 | 5.21 | +0.19% | 71,366 | 37,152,758 |
| 2024-05-13 | 5.33 | 5.33 | 5.15 | 5.2 | -3.7% | 80,816 | 42,197,717 |
| 2024-05-10 | 5.3 | 5.44 | 5.18 | 5.4 | +2.86% | 135,747 | 72,150,220 |
| 2024-05-09 | 5.18 | 5.31 | 5.18 | 5.25 | +1.94% | 103,402 | 54,160,075 |
| 2024-05-08 | 5.3 | 5.38 | 5.14 | 5.15 | -4.98% | 181,518 | 94,960,462 |
| 2024-05-07 | 5.17 | 5.68 | 5.12 | 5.42 | +4.84% | 234,201 | 126,655,002 |
| 2024-05-06 | 5.26 | 5.34 | 5.15 | 5.17 | +0.78% | 114,339 | 59,653,613 |
| 2024-04-30 | 5.19 | 5.2 | 5.08 | 5.13 | -1.35% | 79,691 | 41,016,681 |
| 2024-04-29 | 4.97 | 5.23 | 4.97 | 5.2 | +4.84% | 93,058 | 48,029,517 |
| 2024-04-26 | 4.87 | 4.97 | 4.82 | 4.96 | +1.22% | 50,113 | 24,562,845 |
| 2024-04-25 | 4.75 | 4.98 | 4.74 | 4.9 | +2.51% | 53,554 | 26,246,737 |
| 2024-04-24 | 4.66 | 4.78 | 4.65 | 4.78 | +2.36% | 43,183 | 20,406,646 |
| 2024-04-23 | 4.59 | 4.68 | 4.57 | 4.67 | +2.41% | 34,261 | 15,888,388 |
| 2024-04-22 | 4.65 | 4.7 | 4.5 | 4.56 | -2.56% | 33,759 | 15,480,878 |
| 2024-04-19 | 4.71 | 4.78 | 4.66 | 4.68 | -0.43% | 40,936 | 19,273,586 |
| 2024-04-18 | 4.73 | 4.79 | 4.61 | 4.7 | -0.42% | 66,614 | 31,343,615 |
| 2024-04-17 | 4.48 | 4.74 | 4.48 | 4.72 | +5.83% | 74,603 | 34,899,949 |
| 2024-04-16 | 4.71 | 4.75 | 4.43 | 4.46 | -7.08% | 106,025 | 48,187,296 |
| 2024-04-15 | 5.07 | 5.12 | 4.69 | 4.8 | -6.8% | 136,265 | 66,176,067 |
| 2024-04-12 | 5.23 | 5.36 | 5.15 | 5.15 | -1.72% | 69,375 | 36,453,664 |
| 2024-04-11 | 5.23 | 5.3 | 5.15 | 5.24 | 0% | 59,834 | 31,406,855 |
| 2024-04-10 | 5.42 | 5.42 | 5.13 | 5.24 | -3.68% | 117,321 | 61,585,526 |
| 2024-04-09 | 5.36 | 5.44 | 5.28 | 5.44 | +1.12% | 78,258 | 41,986,520 |
| 2024-04-08 | 5.57 | 5.6 | 5.36 | 5.38 | -4.27% | 107,882 | 58,665,132 |
| 2024-04-03 | 5.64 | 5.71 | 5.54 | 5.62 | -0.35% | 102,447 | 57,636,438 |
| 2024-04-02 | 5.64 | 5.7 | 5.52 | 5.64 | +1.08% | 158,552 | 89,099,561 |
| 2024-04-01 | 5.34 | 5.86 | 5.33 | 5.58 | +4.49% | 191,778 | 106,715,353 |
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：