股票概览
4.8
+0.42%
+0.02
4.8
开盘价
4.84
最高价
4.77
最低价
57,831
成交量
数据更新至: 2024-06-28
技术指标
4.78
MA5 (5日均线)
4.89
MA10 (10日均线)
4.97
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 | 4.8 | 4.84 | 4.77 | 4.8 | +0.42% | 57,831 | 27,825,182 |
| 2024-06-27 | 4.8 | 4.83 | 4.77 | 4.78 | -0.21% | 68,977 | 33,086,197 |
| 2024-06-26 | 4.79 | 4.8 | 4.74 | 4.79 | +0.63% | 60,173 | 28,686,701 |
| 2024-06-25 | 4.76 | 4.81 | 4.75 | 4.76 | -0.21% | 69,360 | 33,174,413 |
| 2024-06-24 | 4.82 | 4.85 | 4.73 | 4.77 | -1.45% | 103,058 | 49,222,227 |
| 2024-06-21 | 4.87 | 4.89 | 4.83 | 4.84 | -3.2% | 81,244 | 39,460,503 |
| 2024-06-20 | 5.05 | 5.06 | 4.99 | 5 | -0.99% | 77,291 | 38,758,759 |
| 2024-06-19 | 5.08 | 5.08 | 5.04 | 5.05 | -0.59% | 50,291 | 25,418,095 |
| 2024-06-18 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 75,069 | 38,117,758 |
| 2024-06-17 | 5.08 | 5.12 | 5.02 | 5.06 | -0.39% | 100,705 | 51,050,843 |
| 2024-06-14 | 5.01 | 5.09 | 5.01 | 5.08 | +1.2% | 133,665 | 67,718,632 |
| 2024-06-13 | 5.03 | 5.03 | 5 | 5.02 | 0% | 64,509 | 32,358,912 |
| 2024-06-12 | 5.01 | 5.04 | 4.98 | 5.02 | +0.4% | 76,256 | 38,184,115 |
| 2024-06-11 | 5.06 | 5.07 | 5 | 5 | -1.57% | 93,840 | 47,185,999 |
| 2024-06-07 | 4.99 | 5.09 | 4.99 | 5.08 | +2.01% | 140,004 | 70,569,386 |
| 2024-06-06 | 5.06 | 5.06 | 4.97 | 4.98 | -1.39% | 145,010 | 72,623,950 |
| 2024-06-05 | 5.08 | 5.12 | 5.04 | 5.05 | -0.79% | 77,166 | 39,208,098 |
| 2024-06-04 | 5.04 | 5.09 | 5.02 | 5.09 | +0.99% | 81,282 | 41,084,355 |
| 2024-06-03 | 5.1 | 5.1 | 5.02 | 5.04 | -0.79% | 119,574 | 60,349,730 |
| 2024-05-31 | 5.08 | 5.11 | 5.08 | 5.08 | 0% | 69,879 | 35,596,144 |
| 2024-05-30 | 5.14 | 5.15 | 5.07 | 5.08 | -0.97% | 112,298 | 57,291,432 |
| 2024-05-29 | 5.17 | 5.17 | 5.11 | 5.13 | -0.58% | 107,546 | 55,264,972 |
| 2024-05-28 | 5.16 | 5.19 | 5.15 | 5.16 | -0.19% | 96,495 | 49,854,751 |
| 2024-05-27 | 5.16 | 5.18 | 5.13 | 5.17 | +0.39% | 104,654 | 54,057,719 |
| 2024-05-24 | 5.12 | 5.19 | 5.12 | 5.15 | +0.59% | 119,120 | 61,495,168 |
| 2024-05-23 | 5.21 | 5.22 | 5.11 | 5.12 | -1.54% | 146,192 | 75,222,095 |
| 2024-05-22 | 5.16 | 5.22 | 5.16 | 5.2 | +0.58% | 144,253 | 75,035,439 |
| 2024-05-21 | 5.17 | 5.17 | 5.13 | 5.17 | 0% | 127,587 | 65,770,318 |
| 2024-05-20 | 5.17 | 5.18 | 5.15 | 5.17 | +0.19% | 136,655 | 70,617,923 |
| 2024-05-17 | 5.14 | 5.17 | 5.12 | 5.16 | +0.39% | 149,562 | 76,906,459 |
| 2024-05-16 | 5.16 | 5.17 | 5.13 | 5.14 | -0.39% | 148,547 | 76,503,330 |
| 2024-05-15 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 190,808 | 98,725,877 |
| 2024-05-14 | 5.22 | 5.29 | 5.2 | 5.22 | -0.57% | 273,150 | 143,094,995 |
| 2024-05-13 | 5.21 | 5.3 | 5.18 | 5.25 | +2.14% | 456,457 | 239,044,165 |
| 2024-05-10 | 5.15 | 5.17 | 5.09 | 5.14 | -0.19% | 136,412 | 69,994,252 |
| 2024-05-09 | 5.09 | 5.15 | 5.09 | 5.15 | +1.18% | 145,751 | 74,791,291 |
| 2024-05-08 | 5.11 | 5.14 | 5.08 | 5.09 | -0.39% | 114,095 | 58,260,669 |
| 2024-05-07 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 135,617 | 69,330,818 |
| 2024-05-06 | 5.1 | 5.15 | 5.1 | 5.14 | +0.98% | 193,610 | 99,391,976 |
| 2024-04-30 | 5.06 | 5.11 | 5.06 | 5.09 | +0.2% | 149,104 | 75,858,636 |
| 2024-04-29 | 5.04 | 5.09 | 5.03 | 5.08 | +0.2% | 216,423 | 109,606,484 |
| 2024-04-26 | 5.03 | 5.08 | 5.01 | 5.07 | +0.8% | 140,319 | 70,702,353 |
| 2024-04-25 | 5.02 | 5.05 | 5.01 | 5.03 | 0% | 81,643 | 41,054,377 |
| 2024-04-24 | 5.02 | 5.04 | 4.99 | 5.03 | +0.6% | 75,788 | 38,008,486 |
| 2024-04-23 | 5.06 | 5.08 | 4.99 | 5 | -1.19% | 123,129 | 61,841,607 |
| 2024-04-22 | 5.09 | 5.14 | 5.05 | 5.06 | -0.78% | 131,019 | 66,620,940 |
| 2024-04-19 | 5.08 | 5.14 | 5.06 | 5.1 | 0% | 144,458 | 73,914,073 |
| 2024-04-18 | 5.15 | 5.17 | 5.08 | 5.1 | -0.78% | 168,772 | 86,306,089 |
| 2024-04-17 | 4.98 | 5.14 | 4.97 | 5.14 | +3.21% | 217,423 | 110,276,928 |
| 2024-04-16 | 5.06 | 5.1 | 4.97 | 4.98 | -1.97% | 209,331 | 105,214,282 |
| 2024-04-15 | 5.04 | 5.1 | 4.89 | 5.08 | +0.79% | 269,899 | 135,587,893 |
| 2024-04-12 | 5.16 | 5.19 | 5.04 | 5.04 | -2.7% | 290,935 | 148,217,365 |
| 2024-04-11 | 5.16 | 5.22 | 5.12 | 5.18 | +0.19% | 247,371 | 128,160,827 |
| 2024-04-10 | 5.17 | 5.22 | 5.14 | 5.17 | -0.19% | 211,771 | 109,647,983 |
| 2024-04-09 | 5.26 | 5.26 | 5.16 | 5.18 | -1.33% | 343,683 | 178,336,127 |
| 2024-04-08 | 5.26 | 5.32 | 5.22 | 5.25 | -0.76% | 434,568 | 228,811,805 |
| 2024-04-03 | 5.51 | 5.58 | 5.23 | 5.29 | -8.64% | 655,863 | 348,807,545 |
| 2024-04-02 | 5.78 | 5.85 | 5.75 | 5.79 | +0.52% | 134,630 | 77,962,785 |
| 2024-04-01 | 5.7 | 5.79 | 5.69 | 5.76 | +1.23% | 127,686 | 73,510,344 |
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：