股票概览
4.91
+2.29%
+0.11
4.82
开盘价
4.94
最高价
4.77
最低价
308,738
成交量
数据更新至: 2024-06-28
技术指标
4.79
MA5 (5日均线)
4.77
MA10 (10日均线)
4.83
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 | 4.82 | 4.94 | 4.77 | 4.91 | +2.29% | 308,738 | 150,724,165 |
| 2024-06-27 | 4.76 | 4.88 | 4.72 | 4.8 | +0.42% | 259,332 | 124,148,247 |
| 2024-06-26 | 4.76 | 4.8 | 4.73 | 4.78 | 0% | 137,240 | 65,496,669 |
| 2024-06-25 | 4.69 | 4.82 | 4.68 | 4.78 | +1.92% | 205,942 | 98,063,669 |
| 2024-06-24 | 4.79 | 4.79 | 4.66 | 4.69 | -1.26% | 213,383 | 100,339,376 |
| 2024-06-21 | 4.72 | 4.79 | 4.7 | 4.75 | +1.06% | 191,446 | 91,068,260 |
| 2024-06-20 | 4.83 | 4.9 | 4.67 | 4.7 | -3.49% | 339,398 | 161,605,269 |
| 2024-06-19 | 4.78 | 4.88 | 4.74 | 4.87 | +2.1% | 211,340 | 102,025,031 |
| 2024-06-18 | 4.72 | 4.79 | 4.66 | 4.77 | +1.71% | 204,103 | 96,792,945 |
| 2024-06-17 | 4.76 | 4.79 | 4.68 | 4.69 | -1.68% | 220,000 | 103,997,267 |
| 2024-06-14 | 4.7 | 4.8 | 4.66 | 4.77 | +1.92% | 288,849 | 136,666,877 |
| 2024-06-13 | 4.81 | 4.82 | 4.66 | 4.68 | -2.7% | 202,043 | 95,362,380 |
| 2024-06-12 | 4.82 | 4.87 | 4.73 | 4.81 | -0.82% | 209,655 | 100,288,778 |
| 2024-06-11 | 4.94 | 4.98 | 4.81 | 4.85 | -2.02% | 214,500 | 104,617,657 |
| 2024-06-07 | 4.86 | 4.98 | 4.83 | 4.95 | +1.85% | 218,998 | 107,734,899 |
| 2024-06-06 | 4.89 | 4.93 | 4.8 | 4.86 | -0.41% | 223,575 | 108,427,159 |
| 2024-06-05 | 4.99 | 5.03 | 4.85 | 4.88 | -3.17% | 336,830 | 165,466,635 |
| 2024-06-04 | 4.97 | 5.08 | 4.93 | 5.04 | +1.41% | 221,778 | 111,216,198 |
| 2024-06-03 | 4.98 | 5.02 | 4.89 | 4.97 | -0.6% | 295,658 | 146,126,662 |
| 2024-05-31 | 4.99 | 5.04 | 4.98 | 5 | -0.2% | 143,705 | 71,945,537 |
| 2024-05-30 | 5.07 | 5.09 | 4.99 | 5.01 | -1.18% | 194,631 | 98,122,701 |
| 2024-05-29 | 5.15 | 5.17 | 5.04 | 5.07 | -1.55% | 242,358 | 123,617,062 |
| 2024-05-28 | 5.21 | 5.24 | 5.13 | 5.15 | -0.96% | 179,529 | 92,620,243 |
| 2024-05-27 | 5.14 | 5.22 | 5.13 | 5.2 | +0.97% | 231,343 | 119,636,736 |
| 2024-05-24 | 5.12 | 5.2 | 5.11 | 5.15 | +0.19% | 225,658 | 116,615,836 |
| 2024-05-23 | 5.17 | 5.24 | 5.11 | 5.14 | -0.96% | 277,921 | 143,383,887 |
| 2024-05-22 | 5.19 | 5.22 | 5.15 | 5.19 | 0% | 300,606 | 155,957,632 |
| 2024-05-21 | 5.14 | 5.22 | 5.13 | 5.19 | +0.58% | 263,443 | 136,529,255 |
| 2024-05-20 | 5.22 | 5.28 | 5.11 | 5.16 | -1.15% | 355,221 | 183,972,057 |
| 2024-05-17 | 5.13 | 5.24 | 5.09 | 5.22 | +1.95% | 360,645 | 185,983,406 |
| 2024-05-16 | 5.03 | 5.18 | 5 | 5.12 | +1.79% | 385,059 | 196,780,282 |
| 2024-05-15 | 5.03 | 5.09 | 4.95 | 5.03 | +0.2% | 321,503 | 161,369,617 |
| 2024-05-14 | 5.06 | 5.22 | 5 | 5.02 | -1.18% | 422,213 | 214,415,612 |
| 2024-05-13 | 4.82 | 5.13 | 4.78 | 5.08 | +5.39% | 612,546 | 305,832,046 |
| 2024-05-10 | 4.8 | 4.84 | 4.76 | 4.82 | +0.84% | 265,589 | 127,611,464 |
| 2024-05-09 | 4.75 | 4.82 | 4.74 | 4.78 | +0.63% | 175,650 | 84,071,984 |
| 2024-05-08 | 4.79 | 4.85 | 4.75 | 4.75 | -0.84% | 220,057 | 105,397,577 |
| 2024-05-07 | 4.72 | 4.82 | 4.72 | 4.79 | +1.48% | 365,455 | 174,634,423 |
| 2024-05-06 | 4.8 | 4.83 | 4.69 | 4.72 | -1.05% | 454,495 | 215,577,154 |
| 2024-04-30 | 4.76 | 4.82 | 4.68 | 4.77 | -0.21% | 426,208 | 202,407,421 |
| 2024-04-29 | 4.58 | 4.86 | 4.56 | 4.78 | +5.29% | 809,012 | 384,966,376 |
| 2024-04-26 | 4.61 | 4.63 | 4.45 | 4.54 | -1.94% | 465,631 | 210,851,371 |
| 2024-04-25 | 4.5 | 4.63 | 4.49 | 4.63 | +2.89% | 302,708 | 138,390,102 |
| 2024-04-24 | 4.55 | 4.57 | 4.46 | 4.5 | -1.53% | 272,268 | 122,429,640 |
| 2024-04-23 | 4.58 | 4.61 | 4.54 | 4.57 | 0% | 242,348 | 110,818,011 |
| 2024-04-22 | 4.63 | 4.71 | 4.55 | 4.57 | -1.3% | 296,247 | 135,987,094 |
| 2024-04-19 | 4.62 | 4.72 | 4.6 | 4.63 | -0.43% | 324,297 | 150,895,739 |
| 2024-04-18 | 4.55 | 4.73 | 4.55 | 4.65 | +1.31% | 487,642 | 226,836,092 |
| 2024-04-17 | 4.49 | 4.59 | 4.42 | 4.59 | +2.23% | 399,755 | 180,628,858 |
| 2024-04-16 | 4.53 | 4.58 | 4.48 | 4.49 | -1.32% | 371,593 | 168,223,102 |
| 2024-04-15 | 4.44 | 4.58 | 4.43 | 4.55 | +2.94% | 393,337 | 178,120,028 |
| 2024-04-12 | 4.42 | 4.47 | 4.42 | 4.42 | -0.67% | 189,307 | 84,160,695 |
| 2024-04-11 | 4.43 | 4.49 | 4.38 | 4.45 | +0.45% | 192,285 | 85,484,484 |
| 2024-04-10 | 4.44 | 4.49 | 4.41 | 4.43 | -0.45% | 222,292 | 98,906,810 |
| 2024-04-09 | 4.45 | 4.51 | 4.44 | 4.45 | -0.22% | 271,400 | 121,200,262 |
| 2024-04-08 | 4.43 | 4.53 | 4.42 | 4.46 | +0.22% | 272,916 | 122,279,491 |
| 2024-04-03 | 4.44 | 4.46 | 4.4 | 4.45 | +0.45% | 207,055 | 91,820,133 |
| 2024-04-02 | 4.43 | 4.5 | 4.4 | 4.43 | -0.23% | 264,171 | 117,217,297 |
| 2024-04-01 | 4.28 | 4.45 | 4.27 | 4.44 | +3.5% | 461,615 | 203,359,255 |
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：