股票概览
4.74
+1.72%
+0.08
4.65
开盘价
4.8
最高价
4.6
最低价
47,039
成交量
数据更新至: 2024-06-28
技术指标
4.62
MA5 (5日均线)
4.66
MA10 (10日均线)
4.77
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 | 4.65 | 4.8 | 4.6 | 4.74 | +1.72% | 47,039 | 22,325,836 |
| 2024-06-27 | 4.67 | 4.76 | 4.64 | 4.66 | -0.21% | 52,300 | 24,619,573 |
| 2024-06-26 | 4.54 | 4.68 | 4.49 | 4.67 | +2.86% | 35,005 | 16,081,283 |
| 2024-06-25 | 4.54 | 4.58 | 4.48 | 4.54 | +0.89% | 36,858 | 16,729,277 |
| 2024-06-24 | 4.64 | 4.64 | 4.48 | 4.5 | -3.02% | 47,090 | 21,344,855 |
| 2024-06-21 | 4.66 | 4.69 | 4.57 | 4.64 | -0.64% | 39,389 | 18,324,488 |
| 2024-06-20 | 4.76 | 4.85 | 4.67 | 4.67 | -1.48% | 40,403 | 19,192,275 |
| 2024-06-19 | 4.78 | 4.8 | 4.7 | 4.74 | -0.63% | 32,975 | 15,688,651 |
| 2024-06-18 | 4.67 | 4.79 | 4.63 | 4.77 | +2.36% | 42,001 | 19,851,642 |
| 2024-06-17 | 4.77 | 4.77 | 4.65 | 4.66 | -2.51% | 48,429 | 22,767,269 |
| 2024-06-14 | 4.73 | 4.83 | 4.7 | 4.78 | +0.42% | 56,545 | 26,927,987 |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | -1.24% | 37,037 | 17,661,897 |
| 2024-06-12 | 4.76 | 4.83 | 4.75 | 4.82 | +1.05% | 46,413 | 22,221,436 |
| 2024-06-11 | 4.84 | 4.84 | 4.75 | 4.77 | -1.65% | 50,065 | 23,893,006 |
| 2024-06-07 | 4.82 | 4.88 | 4.76 | 4.85 | +1.68% | 59,135 | 28,544,944 |
| 2024-06-06 | 4.89 | 4.95 | 4.74 | 4.77 | -1.65% | 72,366 | 34,863,025 |
| 2024-06-05 | 4.94 | 4.95 | 4.84 | 4.85 | -2.02% | 48,952 | 23,923,371 |
| 2024-06-04 | 5.01 | 5.03 | 4.88 | 4.95 | -1.59% | 55,857 | 27,642,643 |
| 2024-06-03 | 5.22 | 5.22 | 4.97 | 5.03 | -3.45% | 65,208 | 32,981,175 |
| 2024-05-31 | 5.22 | 5.25 | 5.16 | 5.21 | +0.19% | 41,856 | 21,764,535 |
| 2024-05-30 | 5.24 | 5.3 | 5.18 | 5.2 | -1.7% | 39,621 | 20,706,477 |
| 2024-05-29 | 5.28 | 5.34 | 5.22 | 5.29 | +0.57% | 37,300 | 19,738,445 |
| 2024-05-28 | 5.4 | 5.4 | 5.25 | 5.26 | -1.5% | 48,341 | 25,679,480 |
| 2024-05-27 | 5.3 | 5.37 | 5.26 | 5.34 | +0.56% | 35,084 | 18,604,413 |
| 2024-05-24 | 5.25 | 5.36 | 5.25 | 5.31 | +0.76% | 32,950 | 17,541,635 |
| 2024-05-23 | 5.35 | 5.36 | 5.26 | 5.27 | -1.31% | 49,837 | 26,417,681 |
| 2024-05-22 | 5.38 | 5.42 | 5.34 | 5.34 | -0.56% | 32,641 | 17,521,540 |
| 2024-05-21 | 5.46 | 5.47 | 5.33 | 5.37 | -1.65% | 50,613 | 27,269,394 |
| 2024-05-20 | 5.44 | 5.47 | 5.39 | 5.46 | +0.74% | 50,892 | 27,685,219 |
| 2024-05-17 | 5.45 | 5.45 | 5.35 | 5.42 | +0.93% | 36,865 | 19,853,420 |
| 2024-05-16 | 5.37 | 5.42 | 5.32 | 5.37 | +1.13% | 41,848 | 22,555,781 |
| 2024-05-15 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 33,748 | 18,035,655 |
| 2024-05-14 | 5.35 | 5.4 | 5.33 | 5.35 | 0% | 30,728 | 16,470,484 |
| 2024-05-13 | 5.37 | 5.42 | 5.27 | 5.35 | -1.11% | 60,390 | 32,347,626 |
| 2024-05-10 | 5.37 | 5.44 | 5.36 | 5.41 | +0.74% | 41,841 | 22,594,990 |
| 2024-05-09 | 5.27 | 5.41 | 5.27 | 5.37 | +1.51% | 48,038 | 25,800,412 |
| 2024-05-08 | 5.28 | 5.37 | 5.27 | 5.29 | -0.19% | 49,849 | 26,491,542 |
| 2024-05-07 | 5.3 | 5.34 | 5.26 | 5.3 | 0% | 39,226 | 20,762,452 |
| 2024-05-06 | 5.33 | 5.33 | 5.21 | 5.3 | +2.51% | 67,188 | 35,478,987 |
| 2024-04-30 | 5.21 | 5.22 | 5.12 | 5.17 | -0.19% | 61,199 | 31,691,469 |
| 2024-04-29 | 4.93 | 5.19 | 4.9 | 5.18 | +6.15% | 101,129 | 51,550,146 |
| 2024-04-26 | 4.87 | 4.89 | 4.8 | 4.88 | +0.41% | 57,990 | 28,126,101 |
| 2024-04-25 | 4.84 | 4.94 | 4.8 | 4.86 | +0.41% | 44,694 | 21,843,788 |
| 2024-04-24 | 4.76 | 4.85 | 4.72 | 4.84 | +2.33% | 56,189 | 26,938,762 |
| 2024-04-23 | 4.77 | 4.78 | 4.68 | 4.73 | -0.84% | 59,947 | 28,363,500 |
| 2024-04-22 | 4.9 | 4.98 | 4.69 | 4.77 | -6.47% | 97,412 | 46,712,564 |
| 2024-04-19 | 5.1 | 5.16 | 5 | 5.1 | +0.99% | 50,277 | 25,576,609 |
| 2024-04-18 | 5.06 | 5.14 | 5.01 | 5.05 | -0.39% | 49,293 | 25,058,069 |
| 2024-04-17 | 4.8 | 5.08 | 4.78 | 5.07 | +6.29% | 81,269 | 40,515,568 |
| 2024-04-16 | 5.01 | 5.1 | 4.74 | 4.77 | -7.2% | 119,005 | 57,747,548 |
| 2024-04-15 | 5.35 | 5.42 | 5.08 | 5.14 | -5.51% | 115,430 | 60,206,192 |
| 2024-04-12 | 5.46 | 5.6 | 5.39 | 5.44 | -0.73% | 113,337 | 61,944,305 |
| 2024-04-11 | 5.41 | 5.66 | 5.35 | 5.48 | +0.37% | 105,514 | 58,267,102 |
| 2024-04-10 | 5.45 | 5.57 | 5.4 | 5.46 | -1.09% | 61,630 | 33,701,885 |
| 2024-04-09 | 5.44 | 5.56 | 5.41 | 5.52 | +1.47% | 52,579 | 28,911,082 |
| 2024-04-08 | 5.54 | 5.58 | 5.44 | 5.44 | -1.98% | 64,292 | 35,384,525 |
| 2024-04-03 | 5.54 | 5.55 | 5.46 | 5.55 | +0.54% | 41,375 | 22,817,222 |
| 2024-04-02 | 5.44 | 5.54 | 5.44 | 5.52 | +1.28% | 45,331 | 24,935,629 |
| 2024-04-01 | 5.39 | 5.46 | 5.35 | 5.45 | +2.25% | 47,361 | 25,657,530 |
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：