股票概览
5.05
+1%
+0.05
4.99
开盘价
5.08
最高价
4.97
最低价
286,298
成交量
数据更新至: 2024-06-28
技术指标
4.99
MA5 (5日均线)
4.99
MA10 (10日均线)
5.10
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 | 5.08 | 4.97 | 5.05 | +1% | 286,298 | 144,457,669 |
| 2024-06-27 | 4.96 | 5.06 | 4.96 | 5 | +0.4% | 228,383 | 113,978,625 |
| 2024-06-26 | 4.95 | 4.99 | 4.93 | 4.98 | +0.61% | 192,424 | 95,501,059 |
| 2024-06-25 | 4.96 | 5.01 | 4.93 | 4.95 | -0.6% | 251,514 | 124,990,766 |
| 2024-06-24 | 5.04 | 5.04 | 4.9 | 4.98 | -0.99% | 287,789 | 142,526,479 |
| 2024-06-21 | 4.94 | 5.06 | 4.93 | 5.03 | +1.62% | 250,364 | 125,723,290 |
| 2024-06-20 | 4.95 | 4.97 | 4.9 | 4.95 | +0.41% | 215,639 | 106,456,117 |
| 2024-06-19 | 4.94 | 5 | 4.93 | 4.93 | 0% | 192,934 | 95,556,078 |
| 2024-06-18 | 5.08 | 5.15 | 4.92 | 4.93 | -2.38% | 409,920 | 204,240,667 |
| 2024-06-17 | 5.03 | 5.1 | 4.99 | 5.05 | +0.6% | 410,425 | 207,781,470 |
| 2024-06-14 | 4.94 | 5.05 | 4.93 | 5.02 | -4.02% | 446,387 | 223,274,710 |
| 2024-06-13 | 5.22 | 5.26 | 5.18 | 5.23 | +0.19% | 257,874 | 134,547,359 |
| 2024-06-12 | 5.16 | 5.24 | 5.15 | 5.22 | +1.36% | 239,129 | 124,074,040 |
| 2024-06-11 | 5.27 | 5.28 | 5.14 | 5.15 | -2.09% | 289,436 | 150,056,316 |
| 2024-06-07 | 5.3 | 5.3 | 5.2 | 5.26 | -0.19% | 311,812 | 163,605,673 |
| 2024-06-06 | 5.24 | 5.32 | 5.24 | 5.27 | +0.19% | 303,599 | 160,314,208 |
| 2024-06-05 | 5.33 | 5.34 | 5.24 | 5.26 | -0.94% | 242,550 | 128,081,303 |
| 2024-06-04 | 5.24 | 5.33 | 5.21 | 5.31 | +1.34% | 274,177 | 144,575,629 |
| 2024-06-03 | 5.29 | 5.29 | 5.18 | 5.24 | -0.76% | 290,558 | 151,916,891 |
| 2024-05-31 | 5.29 | 5.36 | 5.27 | 5.28 | -0.19% | 275,004 | 146,116,416 |
| 2024-05-30 | 5.35 | 5.36 | 5.28 | 5.29 | -1.12% | 189,149 | 100,483,456 |
| 2024-05-29 | 5.39 | 5.42 | 5.32 | 5.35 | -0.56% | 204,765 | 109,926,413 |
| 2024-05-28 | 5.35 | 5.41 | 5.31 | 5.38 | +0.19% | 278,349 | 149,435,799 |
| 2024-05-27 | 5.28 | 5.38 | 5.28 | 5.37 | +1.32% | 312,350 | 167,045,403 |
| 2024-05-24 | 5.29 | 5.37 | 5.25 | 5.3 | +0.19% | 246,415 | 131,189,105 |
| 2024-05-23 | 5.37 | 5.37 | 5.27 | 5.29 | -1.49% | 275,381 | 146,400,435 |
| 2024-05-22 | 5.38 | 5.43 | 5.36 | 5.37 | -0.37% | 272,380 | 146,755,153 |
| 2024-05-21 | 5.38 | 5.44 | 5.35 | 5.39 | +0.19% | 213,174 | 115,157,588 |
| 2024-05-20 | 5.44 | 5.44 | 5.36 | 5.38 | -1.1% | 313,934 | 169,153,612 |
| 2024-05-17 | 5.33 | 5.44 | 5.32 | 5.44 | +1.87% | 324,789 | 174,272,393 |
| 2024-05-16 | 5.4 | 5.44 | 5.32 | 5.34 | -0.74% | 276,069 | 148,394,257 |
| 2024-05-15 | 5.44 | 5.46 | 5.36 | 5.38 | -1.1% | 244,966 | 132,441,924 |
| 2024-05-14 | 5.39 | 5.47 | 5.37 | 5.44 | +0.93% | 321,481 | 174,398,019 |
| 2024-05-13 | 5.24 | 5.4 | 5.21 | 5.39 | +2.67% | 391,500 | 208,648,199 |
| 2024-05-10 | 5.25 | 5.28 | 5.19 | 5.25 | -0.19% | 292,570 | 152,898,828 |
| 2024-05-09 | 5.18 | 5.32 | 5.16 | 5.26 | +1.74% | 392,044 | 205,352,437 |
| 2024-05-08 | 5.1 | 5.23 | 5.1 | 5.17 | +1.17% | 430,746 | 223,008,642 |
| 2024-05-07 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 453,732 | 231,819,114 |
| 2024-05-06 | 5.2 | 5.22 | 5.08 | 5.13 | -0.19% | 431,152 | 221,419,285 |
| 2024-04-30 | 5.07 | 5.18 | 5.06 | 5.14 | +1.38% | 458,009 | 235,183,338 |
| 2024-04-29 | 5.25 | 5.29 | 5.02 | 5.07 | -5.76% | 871,256 | 443,560,304 |
| 2024-04-26 | 5.37 | 5.43 | 5.33 | 5.38 | +0.19% | 339,535 | 182,431,243 |
| 2024-04-25 | 5.31 | 5.4 | 5.27 | 5.37 | +1.13% | 255,135 | 136,205,143 |
| 2024-04-24 | 5.29 | 5.35 | 5.24 | 5.31 | +0.19% | 277,124 | 146,611,466 |
| 2024-04-23 | 5.32 | 5.35 | 5.26 | 5.3 | -0.19% | 362,956 | 192,556,674 |
| 2024-04-22 | 5.42 | 5.49 | 5.29 | 5.31 | -1.48% | 458,314 | 246,430,843 |
| 2024-04-19 | 5.3 | 5.44 | 5.28 | 5.39 | +0.94% | 323,353 | 174,611,849 |
| 2024-04-18 | 5.29 | 5.37 | 5.27 | 5.34 | +0.75% | 352,454 | 187,902,105 |
| 2024-04-17 | 5.18 | 5.3 | 5.15 | 5.3 | +1.92% | 356,531 | 186,490,899 |
| 2024-04-16 | 5.23 | 5.28 | 5.17 | 5.2 | -1.14% | 406,583 | 212,609,322 |
| 2024-04-15 | 5.14 | 5.26 | 5.12 | 5.26 | +1.94% | 462,024 | 240,890,282 |
| 2024-04-12 | 5.13 | 5.19 | 5.12 | 5.16 | +0.39% | 283,477 | 146,386,063 |
| 2024-04-11 | 5.06 | 5.15 | 5.05 | 5.14 | +1.18% | 292,703 | 149,730,703 |
| 2024-04-10 | 5.07 | 5.13 | 5.01 | 5.08 | 0% | 392,625 | 199,771,457 |
| 2024-04-09 | 4.98 | 5.09 | 4.98 | 5.08 | +0.99% | 396,473 | 200,959,573 |
| 2024-04-08 | 4.96 | 5.06 | 4.95 | 5.03 | +1.41% | 520,163 | 261,302,606 |
| 2024-04-03 | 4.91 | 4.97 | 4.9 | 4.96 | +1.02% | 283,338 | 139,804,078 |
| 2024-04-02 | 4.85 | 4.94 | 4.83 | 4.91 | +1.45% | 383,651 | 187,934,360 |
| 2024-04-01 | 4.77 | 4.85 | 4.76 | 4.84 | +2.11% | 342,540 | 164,904,650 |
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：