股票概览
4.75
+0.42%
+0.02
4.73
开盘价
4.83
最高价
4.71
最低价
266,554
成交量
数据更新至: 2024-06-28
技术指标
4.72
MA5 (5日均线)
4.79
MA10 (10日均线)
4.84
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 | 4.73 | 4.83 | 4.71 | 4.75 | +0.42% | 266,554 | 127,273,414 |
| 2024-06-27 | 4.87 | 4.88 | 4.72 | 4.73 | -3.07% | 283,737 | 135,327,194 |
| 2024-06-26 | 4.62 | 4.99 | 4.58 | 4.88 | +5.63% | 339,694 | 163,070,074 |
| 2024-06-25 | 4.65 | 4.67 | 4.57 | 4.62 | -0.22% | 156,263 | 72,285,536 |
| 2024-06-24 | 4.75 | 4.79 | 4.63 | 4.63 | -3.34% | 194,362 | 91,227,229 |
| 2024-06-21 | 4.77 | 4.84 | 4.77 | 4.79 | +0.42% | 131,903 | 63,311,356 |
| 2024-06-20 | 4.88 | 4.89 | 4.77 | 4.77 | -2.65% | 169,255 | 81,534,667 |
| 2024-06-19 | 4.94 | 4.96 | 4.89 | 4.9 | -0.81% | 152,582 | 75,158,843 |
| 2024-06-18 | 4.86 | 4.96 | 4.85 | 4.94 | +1.65% | 180,329 | 88,779,675 |
| 2024-06-17 | 4.83 | 4.89 | 4.8 | 4.86 | -0.21% | 147,563 | 71,606,213 |
| 2024-06-14 | 4.78 | 4.91 | 4.76 | 4.87 | +1.88% | 249,719 | 120,778,087 |
| 2024-06-13 | 4.83 | 4.84 | 4.77 | 4.78 | -0.83% | 137,697 | 66,014,117 |
| 2024-06-12 | 4.83 | 4.84 | 4.8 | 4.82 | 0% | 136,046 | 65,613,386 |
| 2024-06-11 | 4.82 | 4.86 | 4.76 | 4.82 | -0.21% | 172,409 | 83,096,004 |
| 2024-06-07 | 4.81 | 4.87 | 4.69 | 4.83 | +0.42% | 254,973 | 122,199,323 |
| 2024-06-06 | 4.93 | 4.96 | 4.78 | 4.81 | -2.63% | 249,284 | 120,760,872 |
| 2024-06-05 | 5 | 5.03 | 4.92 | 4.94 | -1.59% | 170,022 | 84,715,194 |
| 2024-06-04 | 4.99 | 5.03 | 4.95 | 5.02 | +0.8% | 177,524 | 88,705,652 |
| 2024-06-03 | 5.09 | 5.1 | 4.95 | 4.98 | -2.35% | 221,643 | 111,030,910 |
| 2024-05-31 | 5.11 | 5.13 | 5.09 | 5.1 | 0% | 135,069 | 68,961,930 |
| 2024-05-30 | 5.1 | 5.14 | 5.06 | 5.1 | -0.78% | 216,219 | 110,126,980 |
| 2024-05-29 | 5.08 | 5.2 | 5.05 | 5.14 | +0.78% | 219,497 | 112,629,415 |
| 2024-05-28 | 5.13 | 5.24 | 5.08 | 5.1 | -0.78% | 270,731 | 139,527,609 |
| 2024-05-27 | 5.17 | 5.21 | 5.06 | 5.14 | +0.59% | 232,560 | 119,104,653 |
| 2024-05-24 | 5.12 | 5.17 | 5.1 | 5.11 | -0.2% | 190,462 | 97,877,855 |
| 2024-05-23 | 5.25 | 5.25 | 5.11 | 5.12 | -2.66% | 242,220 | 125,110,987 |
| 2024-05-22 | 5.27 | 5.29 | 5.24 | 5.26 | +0.19% | 137,162 | 72,217,367 |
| 2024-05-21 | 5.28 | 5.28 | 5.21 | 5.25 | -0.94% | 169,664 | 89,082,502 |
| 2024-05-20 | 5.3 | 5.36 | 5.27 | 5.3 | -0.19% | 255,505 | 135,916,845 |
| 2024-05-17 | 5.24 | 5.31 | 5.21 | 5.31 | +1.34% | 272,059 | 143,373,629 |
| 2024-05-16 | 5.24 | 5.32 | 5.22 | 5.24 | +0.58% | 284,840 | 150,115,274 |
| 2024-05-15 | 5.43 | 5.45 | 5.21 | 5.21 | -3.52% | 413,626 | 218,474,625 |
| 2024-05-14 | 5.39 | 5.42 | 5.3 | 5.4 | +0.56% | 347,370 | 185,926,642 |
| 2024-05-13 | 5.31 | 5.42 | 5.23 | 5.37 | +0.94% | 396,920 | 211,592,034 |
| 2024-05-10 | 5.29 | 5.34 | 5.23 | 5.32 | +0.57% | 287,355 | 152,044,913 |
| 2024-05-09 | 5.23 | 5.34 | 5.21 | 5.29 | +2.12% | 266,388 | 140,649,344 |
| 2024-05-08 | 5.28 | 5.29 | 5.17 | 5.18 | -2.26% | 210,716 | 110,055,060 |
| 2024-05-07 | 5.31 | 5.32 | 5.25 | 5.3 | 0% | 248,481 | 131,256,723 |
| 2024-05-06 | 5.36 | 5.4 | 5.26 | 5.3 | +0.57% | 347,176 | 185,066,741 |
| 2024-04-30 | 5.34 | 5.39 | 5.25 | 5.27 | -1.5% | 437,911 | 232,457,026 |
| 2024-04-29 | 5.16 | 5.38 | 5.15 | 5.35 | +3.88% | 772,905 | 409,561,353 |
| 2024-04-26 | 4.97 | 5.17 | 4.89 | 5.15 | +5.97% | 619,230 | 311,563,559 |
| 2024-04-25 | 4.86 | 4.9 | 4.83 | 4.86 | -0.21% | 157,280 | 76,415,383 |
| 2024-04-24 | 4.83 | 4.88 | 4.82 | 4.87 | +0.62% | 176,076 | 85,404,119 |
| 2024-04-23 | 4.85 | 4.88 | 4.81 | 4.84 | 0% | 158,314 | 76,746,806 |
| 2024-04-22 | 4.86 | 4.94 | 4.83 | 4.84 | -1.02% | 175,879 | 85,486,621 |
| 2024-04-19 | 4.92 | 4.97 | 4.87 | 4.89 | -1.61% | 238,482 | 117,252,572 |
| 2024-04-18 | 4.83 | 5.08 | 4.8 | 4.97 | +2.05% | 425,165 | 210,663,317 |
| 2024-04-17 | 4.77 | 4.87 | 4.77 | 4.87 | +2.31% | 265,207 | 128,080,515 |
| 2024-04-16 | 4.96 | 4.99 | 4.73 | 4.76 | -4.8% | 342,486 | 166,211,756 |
| 2024-04-15 | 4.91 | 5.09 | 4.8 | 5 | +1.01% | 357,436 | 178,180,027 |
| 2024-04-12 | 5.06 | 5.08 | 4.94 | 4.95 | -2.37% | 194,078 | 96,964,368 |
| 2024-04-11 | 5 | 5.12 | 4.99 | 5.07 | +0.8% | 184,265 | 93,411,803 |
| 2024-04-10 | 5.15 | 5.16 | 4.99 | 5.03 | -2.9% | 253,334 | 128,129,623 |
| 2024-04-09 | 5.14 | 5.19 | 5.12 | 5.18 | +0.78% | 155,786 | 80,366,990 |
| 2024-04-08 | 5.13 | 5.22 | 5.07 | 5.14 | -2.1% | 283,091 | 145,783,435 |
| 2024-04-03 | 5.29 | 5.31 | 5.23 | 5.25 | -0.76% | 177,009 | 93,088,908 |
| 2024-04-02 | 5.31 | 5.35 | 5.26 | 5.29 | -0.75% | 207,191 | 109,691,319 |
| 2024-04-01 | 5.3 | 5.34 | 5.27 | 5.33 | +1.91% | 260,125 | 138,016,375 |
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：